Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 186.00
+2.95 (1.61%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:COFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 181.35 | 182.20 | 181.35 | 182.20 | - | -0.46% | - |
| 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% | - |
| 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% | - |