Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 187.10
+3.55 (1.93%)
At close: Oct 29, 2026
VIE:COFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 184.90 | 187.75 | 184.90 | 187.10 | 187.10 | 1.93% | - |
| Oct 28, 2026 | 182.70 | 183.60 | 181.00 | 183.55 | 183.55 | -0.08% | - |
| Oct 27, 2026 | 180.90 | 183.70 | 180.90 | 183.70 | 183.70 | 2.00% | - |
| Oct 23, 2026 | 181.30 | 182.40 | 178.90 | 180.10 | 180.10 | -1.29% | - |
| Oct 22, 2026 | 182.95 | 183.90 | 182.25 | 182.45 | 182.45 | -2.75% | - |
| Oct 21, 2026 | 185.05 | 187.60 | 184.70 | 187.60 | 187.60 | 4.45% | - |
| Oct 20, 2026 | 177.00 | 179.60 | 177.00 | 179.60 | 179.60 | 0.31% | - |
| Oct 19, 2026 | 180.55 | 180.65 | 179.05 | 179.05 | 179.05 | -0.72% | - |
| Oct 16, 2026 | 177.45 | 180.35 | 175.75 | 180.35 | 180.35 | 2.91% | - |
| Oct 15, 2026 | 173.85 | 175.25 | 173.55 | 175.25 | 175.25 | -0.31% | - |
| Oct 14, 2026 | 177.50 | 177.50 | 175.80 | 175.80 | 175.80 | -1.12% | - |
| Oct 13, 2026 | 180.05 | 180.70 | 177.80 | 177.80 | 177.80 | -1.74% | - |
| Oct 12, 2026 | 179.00 | 180.95 | 178.60 | 180.95 | 180.95 | 1.66% | - |
| Oct 9, 2026 | 177.40 | 179.10 | 177.35 | 178.00 | 178.00 | 2.30% | - |
| Oct 8, 2026 | 175.15 | 175.15 | 172.85 | 174.00 | 174.00 | 0.14% | - |
| Oct 7, 2026 | 174.85 | 175.40 | 173.75 | 173.75 | 173.75 | -0.88% | - |
| Oct 6, 2026 | 174.95 | 175.30 | 173.95 | 175.30 | 175.30 | 0.14% | - |
| Oct 5, 2026 | 173.85 | 175.05 | 173.70 | 175.05 | 175.05 | 1.68% | - |
| Oct 2, 2026 | 173.85 | 175.00 | 172.15 | 172.15 | 172.15 | 1.71% | - |
| Oct 1, 2026 | 171.35 | 171.55 | 169.25 | 169.25 | 169.25 | -1.40% | - |
| Sep 30, 2026 | 173.60 | 174.30 | 171.65 | 171.65 | 171.65 | -0.72% | - |
| Sep 29, 2026 | 173.30 | 174.15 | 172.90 | 172.90 | 172.90 | -0.46% | - |
| Sep 28, 2026 | 175.75 | 176.40 | 173.70 | 173.70 | 173.70 | -0.03% | - |
| Sep 25, 2026 | 172.80 | 173.75 | 172.80 | 173.75 | 173.75 | 1.16% | - |
| Sep 24, 2026 | 173.85 | 173.85 | 171.75 | 171.75 | 171.75 | -0.92% | - |
| Sep 23, 2026 | 174.50 | 176.70 | 173.35 | 173.35 | 173.35 | -0.91% | - |
| Sep 22, 2026 | 178.90 | 180.35 | 174.95 | 174.95 | 174.95 | -1.60% | - |
| Sep 21, 2026 | 177.20 | 178.10 | 176.40 | 177.80 | 177.80 | 0.82% | - |
| Sep 18, 2026 | 177.15 | 177.15 | 175.65 | 176.35 | 176.35 | -0.54% | - |
| Sep 17, 2026 | 179.25 | 179.30 | 177.30 | 177.30 | 177.30 | -1.12% | - |
| Sep 16, 2026 | 179.40 | 179.40 | 178.35 | 179.30 | 179.30 | 1.50% | - |
| Sep 15, 2026 | 179.30 | 179.30 | 176.65 | 176.65 | 176.65 | -1.17% | - |
| Sep 14, 2026 | 179.60 | 180.60 | 178.75 | 178.75 | 178.75 | 0.03% | - |
| Sep 11, 2026 | 179.15 | 182.15 | 178.70 | 178.70 | 178.70 | -0.20% | - |
| Sep 10, 2026 | 182.05 | 182.45 | 179.05 | 179.05 | 179.05 | -1.89% | 57 |
| Sep 9, 2026 | 185.15 | 185.15 | 182.50 | 182.50 | 182.50 | -1.88% | - |
| Sep 8, 2026 | 187.45 | 187.45 | 186.00 | 186.00 | 186.00 | -1.04% | - |
| Sep 7, 2026 | 188.55 | 188.55 | 187.95 | 187.95 | 187.95 | -0.61% | - |
| Sep 4, 2026 | 189.65 | 190.30 | 188.15 | 189.10 | 189.10 | 0.21% | - |
| Sep 3, 2026 | 187.20 | 188.70 | 187.10 | 188.70 | 188.70 | 0.43% | - |
| Sep 2, 2026 | 182.95 | 187.90 | 182.50 | 187.90 | 187.90 | 2.37% | - |
| Sep 1, 2026 | 184.40 | 184.95 | 183.55 | 183.55 | 183.55 | -0.14% | - |
| Aug 31, 2026 | 185.90 | 185.90 | 183.80 | 183.80 | 183.80 | -2.55% | - |
| Aug 28, 2026 | 186.55 | 188.60 | 186.55 | 188.60 | 188.60 | 1.04% | - |
| Aug 27, 2026 | 186.85 | 186.85 | 185.35 | 186.65 | 186.65 | 0.78% | - |
| Aug 26, 2026 | 185.65 | 186.15 | 185.20 | 185.20 | 185.20 | -0.75% | - |
| Aug 25, 2026 | 186.35 | 186.60 | 186.05 | 186.60 | 186.60 | -0.43% | - |
| Aug 24, 2026 | 186.60 | 188.25 | 186.60 | 187.40 | 187.40 | 0.05% | - |
| Aug 21, 2026 | 182.55 | 187.30 | 182.20 | 187.30 | 187.30 | 1.82% | - |
| Aug 20, 2026 | 189.35 | 190.10 | 183.95 | 183.95 | 183.95 | -4.17% | - |