Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 159.20
-0.35 (-0.22%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:COFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 158.35 | 159.55 | 157.20 | 159.55 | 159.55 | 0.66% | - |
| Jun 1, 2026 | 161.20 | 161.65 | 158.50 | 158.50 | 158.50 | -2.46% | - |
| May 29, 2026 | 160.45 | 162.50 | 159.80 | 162.50 | 162.50 | 1.09% | - |
| May 28, 2026 | 161.70 | 162.95 | 160.75 | 160.75 | 160.75 | -1.83% | - |
| May 27, 2026 | 160.55 | 163.75 | 160.55 | 163.75 | 163.75 | 1.52% | - |
| May 26, 2026 | 162.85 | 162.85 | 161.30 | 161.30 | 161.30 | -0.83% | 65 |
| May 25, 2026 | 162.55 | 162.75 | 162.55 | 162.65 | 162.65 | 0.74% | - |
| May 22, 2026 | 160.70 | 161.90 | 160.30 | 161.45 | 161.45 | 1.86% | - |
| May 21, 2026 | 161.10 | 161.35 | 158.50 | 158.50 | 158.50 | -1.03% | 65 |
| May 20, 2026 | 157.55 | 160.15 | 157.40 | 160.15 | 160.15 | 1.39% | - |
| May 19, 2026 | 160.70 | 160.70 | 157.95 | 157.95 | 157.95 | -1.07% | - |
| May 15, 2026 | 158.55 | 160.35 | 158.45 | 160.35 | 159.66 | 0.82% | - |
| May 14, 2026 | 155.20 | 159.05 | 155.20 | 159.05 | 158.37 | 1.69% | - |
| May 13, 2026 | 156.65 | 157.30 | 156.05 | 156.40 | 155.73 | 0.03% | 118 |
| May 12, 2026 | 156.55 | 156.80 | 156.35 | 156.35 | 155.68 | -0.54% | - |
| May 11, 2026 | 160.45 | 161.30 | 157.20 | 157.20 | 156.53 | -2.63% | - |
| May 8, 2026 | 164.65 | 164.75 | 161.45 | 161.45 | 160.76 | -1.34% | 65 |
| May 7, 2026 | 164.70 | 164.95 | 163.30 | 163.65 | 162.95 | -0.85% | - |
| May 6, 2026 | 162.35 | 165.05 | 162.20 | 165.05 | 164.34 | 1.38% | - |
| May 5, 2026 | 163.05 | 163.20 | 162.80 | 162.80 | 162.10 | -0.25% | - |
| May 4, 2026 | 163.85 | 164.15 | 163.20 | 163.20 | 162.50 | -0.18% | - |
| Apr 30, 2026 | 162.55 | 163.50 | 162.00 | 163.50 | 162.80 | 0.21% | - |
| Apr 29, 2026 | 165.85 | 165.85 | 163.15 | 163.15 | 162.45 | -0.61% | 65 |
| Apr 28, 2026 | 166.70 | 166.70 | 164.15 | 164.15 | 163.45 | 0.09% | 130 |
| Apr 27, 2026 | 162.90 | 164.00 | 162.65 | 164.00 | 163.30 | 0.12% | - |
| Apr 24, 2026 | 168.50 | 168.55 | 163.80 | 163.80 | 163.10 | -3.05% | - |
| Apr 23, 2026 | 170.50 | 170.60 | 168.95 | 168.95 | 168.23 | -1.08% | - |
| Apr 22, 2026 | 167.70 | 172.80 | 167.30 | 170.80 | 170.07 | -1.75% | 195 |
| Apr 21, 2026 | 175.30 | 176.00 | 173.85 | 173.85 | 173.10 | -0.52% | - |
| Apr 20, 2026 | 174.75 | 175.45 | 172.80 | 174.75 | 174.00 | -1.55% | 85 |
| Apr 17, 2026 | 171.25 | 177.50 | 171.25 | 177.50 | 176.74 | 3.44% | - |
| Apr 16, 2026 | 172.75 | 173.50 | 171.60 | 171.60 | 170.86 | - | 130 |
| Apr 15, 2026 | 169.90 | 171.60 | 169.15 | 171.60 | 170.86 | 1.03% | - |
| Apr 14, 2026 | 167.75 | 169.85 | 167.25 | 169.85 | 169.12 | 3.16% | - |
| Apr 13, 2026 | 163.30 | 164.65 | 162.05 | 164.65 | 163.94 | 0.55% | 130 |
| Apr 10, 2026 | 167.10 | 167.10 | 163.75 | 163.75 | 163.05 | -1.12% | 65 |
| Apr 9, 2026 | 166.85 | 166.90 | 165.05 | 165.60 | 164.89 | 1.41% | - |
| Apr 8, 2026 | 159.90 | 163.70 | 159.90 | 163.30 | 162.60 | 3.88% | 65 |
| Apr 7, 2026 | 159.10 | 159.75 | 157.20 | 157.20 | 156.53 | -0.51% | 2 |
| Apr 2, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 157.32 | -1.86% | 666 |
| Apr 1, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 160.31 | 2.55% | 390 |
| Mar 31, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 156.33 | 0.64% | 380 |
| Mar 30, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 155.33 | 0.65% | 339 |
| Mar 27, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 154.34 | -1.27% | 144 |
| Mar 26, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 156.33 | -3.09% | 464 |
| Mar 25, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 161.31 | 1.25% | 240 |
| Mar 24, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 159.31 | -0.62% | 848 |
| Mar 23, 2026 | 156.00 | 163.00 | 156.00 | 161.00 | 160.31 | 3.21% | 783 |
| Mar 20, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 155.33 | 0.65% | 1,003 |
| Mar 19, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 154.34 | -2.52% | 373 |