Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 191.30
-0.55 (-0.29%)
At close: Aug 6, 2026
VIE:COFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 191.00 | 192.05 | 187.55 | 187.55 | 187.55 | -1.96% | - |
| Aug 6, 2026 | 192.50 | 192.50 | 191.30 | 191.30 | 191.30 | -0.29% | - |
| Aug 5, 2026 | 192.25 | 192.65 | 191.70 | 191.85 | 191.85 | -0.10% | - |
| Aug 4, 2026 | 189.95 | 192.05 | 189.10 | 192.05 | 192.05 | 2.37% | - |
| Aug 3, 2026 | 182.80 | 187.60 | 182.30 | 187.60 | 187.60 | 4.28% | - |
| Jul 31, 2026 | 183.30 | 183.30 | 179.90 | 179.90 | 179.90 | 0.73% | - |
| Jul 30, 2026 | 182.40 | 182.70 | 178.60 | 178.60 | 178.60 | -3.93% | - |
| Jul 29, 2026 | 186.30 | 186.40 | 184.30 | 185.90 | 185.90 | 1.09% | - |
| Jul 28, 2026 | 182.55 | 183.90 | 182.55 | 183.90 | 183.90 | 1.27% | - |
| Jul 27, 2026 | 178.75 | 181.60 | 178.75 | 181.60 | 181.60 | 1.31% | - |
| Jul 24, 2026 | 175.60 | 179.25 | 175.30 | 179.25 | 179.25 | 3.34% | 17 |
| Jul 23, 2026 | 176.50 | 176.75 | 173.45 | 173.45 | 173.45 | -2.09% | 17 |
| Jul 22, 2026 | 180.95 | 182.05 | 175.05 | 177.15 | 177.15 | -2.02% | 254 |
| Jul 21, 2026 | 181.15 | 181.30 | 180.30 | 180.80 | 180.80 | -1.42% | 28 |
| Jul 20, 2026 | 182.00 | 183.40 | 182.00 | 183.40 | 183.40 | 0.63% | - |
| Jul 17, 2026 | 184.30 | 184.75 | 182.20 | 182.25 | 182.25 | -2.02% | 17 |
| Jul 16, 2026 | 181.35 | 186.00 | 181.35 | 186.00 | 186.00 | 1.61% | 57 |
| Jul 15, 2026 | 179.85 | 183.15 | 179.85 | 183.05 | 183.05 | 1.67% | 47 |
| Jul 14, 2026 | 178.45 | 180.05 | 177.85 | 180.05 | 180.05 | 1.09% | - |
| Jul 13, 2026 | 176.30 | 178.70 | 176.10 | 178.10 | 178.10 | 1.31% | 57 |
| Jul 10, 2026 | 174.80 | 177.25 | 174.80 | 175.80 | 175.80 | 1.30% | 51 |
| Jul 9, 2026 | 168.95 | 173.55 | 168.95 | 173.55 | 173.55 | 0.61% | - |
| Jul 8, 2026 | 177.55 | 177.55 | 172.50 | 172.50 | 172.50 | -3.44% | - |
| Jul 7, 2026 | 181.10 | 182.15 | 178.65 | 178.65 | 178.65 | -0.56% | 43 |
| Jul 6, 2026 | 180.45 | 181.55 | 179.65 | 179.65 | 179.65 | 0.20% | - |
| Jul 3, 2026 | 179.45 | 179.45 | 178.95 | 179.30 | 179.30 | -0.11% | - |
| Jul 2, 2026 | 179.50 | 181.80 | 179.20 | 179.50 | 179.50 | - | - |
| Jul 1, 2026 | 176.05 | 179.50 | 176.05 | 179.50 | 179.50 | 2.05% | - |
| Jun 30, 2026 | 177.25 | 177.55 | 175.90 | 175.90 | 175.90 | -0.96% | - |
| Jun 29, 2026 | 179.15 | 179.60 | 177.60 | 177.60 | 177.60 | -1.93% | - |
| Jun 26, 2026 | 179.30 | 181.10 | 179.30 | 181.10 | 181.10 | -0.74% | - |
| Jun 25, 2026 | 176.80 | 182.45 | 176.40 | 182.45 | 182.45 | 2.21% | - |
| Jun 24, 2026 | 173.80 | 178.50 | 173.80 | 178.50 | 178.50 | 1.68% | - |
| Jun 23, 2026 | 174.55 | 175.55 | 174.40 | 175.55 | 175.55 | 0.23% | - |
| Jun 22, 2026 | 175.90 | 177.10 | 175.15 | 175.15 | 175.15 | 0.40% | - |
| Jun 19, 2026 | 174.60 | 174.60 | 174.35 | 174.45 | 174.45 | -1.55% | - |
| Jun 18, 2026 | 175.70 | 179.20 | 175.70 | 177.20 | 177.20 | -0.64% | 65 |
| Jun 17, 2026 | 173.05 | 178.35 | 173.05 | 178.35 | 178.35 | 4.33% | - |
| Jun 16, 2026 | 168.10 | 170.95 | 168.10 | 170.95 | 170.95 | 1.00% | - |
| Jun 15, 2026 | 161.30 | 169.25 | 161.00 | 169.25 | 169.25 | 5.85% | 65 |
| Jun 12, 2026 | 156.75 | 159.90 | 156.75 | 159.90 | 159.90 | 4.61% | - |
| Jun 11, 2026 | 154.80 | 155.75 | 152.85 | 152.85 | 152.85 | -1.89% | 65 |
| Jun 10, 2026 | 159.15 | 159.15 | 155.80 | 155.80 | 155.80 | -0.86% | - |
| Jun 9, 2026 | 156.20 | 157.20 | 156.20 | 157.15 | 157.15 | 0.29% | - |
| Jun 8, 2026 | 156.80 | 157.55 | 156.35 | 156.70 | 156.70 | -0.98% | - |
| Jun 5, 2026 | 157.45 | 158.70 | 156.65 | 158.25 | 158.25 | -0.85% | - |
| Jun 4, 2026 | 153.60 | 159.60 | 153.60 | 159.60 | 159.60 | 3.77% | - |
| Jun 3, 2026 | 158.40 | 159.20 | 153.80 | 153.80 | 153.80 | -3.60% | - |
| 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% | - |