Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 179.75
-2.70 (-1.48%)
At close: Jun 26, 2026
VIE:COFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |