Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 162.85
-0.95 (-0.58%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:COFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 162.90 | 163.00 | 162.90 | 163.00 | - | -0.49% | - |
| Apr 24, 2026 | 168.50 | 168.55 | 163.80 | 163.80 | 163.80 | -3.05% | - |
| Apr 23, 2026 | 170.50 | 170.60 | 168.95 | 168.95 | 168.95 | -1.08% | - |
| Apr 22, 2026 | 167.70 | 172.80 | 167.30 | 170.80 | 170.80 | -1.75% | 195 |
| Apr 21, 2026 | 175.30 | 176.00 | 173.85 | 173.85 | 173.85 | -0.52% | - |
| Apr 20, 2026 | 174.75 | 175.45 | 172.80 | 174.75 | 174.75 | -1.55% | 85 |
| Apr 17, 2026 | 171.25 | 177.50 | 171.25 | 177.50 | 177.50 | 3.44% | - |
| Apr 16, 2026 | 172.75 | 173.50 | 171.60 | 171.60 | 171.60 | - | 130 |
| Apr 15, 2026 | 169.90 | 171.60 | 169.15 | 171.60 | 171.60 | 1.03% | - |
| Apr 14, 2026 | 167.75 | 169.85 | 167.25 | 169.85 | 169.85 | 3.16% | - |
| Apr 13, 2026 | 163.30 | 164.65 | 162.05 | 164.65 | 164.65 | 0.55% | 130 |
| Apr 10, 2026 | 167.10 | 167.10 | 163.75 | 163.75 | 163.75 | -1.12% | 65 |
| Apr 9, 2026 | 166.85 | 166.90 | 165.05 | 165.60 | 165.60 | 1.41% | - |
| Apr 8, 2026 | 159.90 | 163.70 | 159.90 | 163.30 | 163.30 | 3.88% | 65 |
| Apr 7, 2026 | 159.10 | 159.75 | 157.20 | 157.20 | 157.20 | -0.51% | 2 |
| Apr 2, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -1.86% | 666 |
| Apr 1, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 2.55% | 390 |
| Mar 31, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 380 |
| Mar 30, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 339 |
| Mar 27, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.27% | 144 |
| Mar 26, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -3.09% | 464 |
| Mar 25, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 240 |
| Mar 24, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | -0.62% | 848 |
| Mar 23, 2026 | 156.00 | 163.00 | 156.00 | 161.00 | 161.00 | 3.21% | 783 |
| Mar 20, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,003 |
| Mar 19, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.52% | 373 |
| Mar 18, 2026 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 400 |
| Mar 17, 2026 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.91% | 433 |
| Mar 16, 2026 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 0.64% | 432 |
| Mar 13, 2026 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1.30% | 847 |
| Mar 12, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -2.53% | 664 |
| Mar 11, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 452 |
| Mar 10, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.91% | 1,000 |
| Mar 9, 2026 | 160.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 561 |
| Mar 6, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -3.59% | 384 |
| Mar 5, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 363 |
| Mar 4, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.81% | 288 |
| Mar 3, 2026 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | -0.60% | 772 |
| Mar 2, 2026 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | - | 653 |
| Feb 27, 2026 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | -6.18% | 240 |
| Feb 26, 2026 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2.89% | 303 |
| Feb 25, 2026 | 167.00 | 173.00 | 166.00 | 173.00 | 173.00 | 6.13% | 612 |
| Feb 24, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | -1.21% | 160 |
| Feb 23, 2026 | 175.00 | 176.00 | 165.00 | 165.00 | 165.00 | -5.71% | - |
| Feb 20, 2026 | 174.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 270 |
| Feb 19, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -1.14% | 96 |
| Feb 17, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 175.32 | 0.57% | 48 |
| Feb 16, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 174.33 | 0.57% | - |
| Feb 13, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 173.33 | - | 288 |
| Feb 12, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | 173.33 | -4.92% | - |