Capital One Financial Corporation (FRA:CFX)
Germany
· Delayed Price · Currency is EUR 192.00
-2.00 (-1.03%)
At close: Aug 29, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | -1.03% | 50 |
| Aug 28, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | - | -0.51% | 50 |
| Aug 27, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | - | 3.72% | 6 |
| Aug 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | -0.53% | - |
| Aug 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | 4.42% | - |
| Aug 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -1.09% | 12 |
| Aug 21, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | - | 12 |
| Aug 20, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | - | - | 12 |
| Aug 19, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -2.66% | 100 |
| Aug 18, 2025 | 182.00 | 188.00 | 182.00 | 188.00 | - | -0.53% | 100 |
| Aug 15, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | 3.28% | 2 |
| Aug 14, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -0.54% | 2 |
| Aug 13, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | - | -0.54% | - |
| Aug 12, 2025 | 178.00 | 185.00 | 178.00 | 185.00 | - | 3.35% | 2 |
| Aug 11, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | - | 1.13% | 5 |
| Aug 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | -2.21% | 200 |
| Aug 7, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -0.55% | 200 |
| Aug 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | - | -1.09% | 200 |
| Aug 5, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | - | 3.37% | 200 |
| Aug 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | 1.14% | 399 |
| Aug 1, 2025 | 186.00 | 186.00 | 176.00 | 176.00 | - | -5.88% | 399 |
| Jul 31, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | 2.19% | - |
| Jul 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -1.08% | 20 |
| Jul 29, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | - | 0.54% | 20 |
| Jul 28, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | - | 2.79% | 100 |
| Jul 25, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | -0.56% | 25 |
| Jul 24, 2025 | 184.00 | 185.00 | 180.00 | 180.00 | - | -5.26% | 93 |
| Jul 23, 2025 | 190.00 | 192.00 | 190.00 | 190.00 | - | 3.83% | 326 |
| Jul 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -2.66% | - |
| Jul 21, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | - | - | 4 |
| Jul 18, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | - | - | 100 |
| Jul 17, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | - | 1.08% | 150 |
| Jul 16, 2025 | 184.00 | 186.00 | 184.00 | 186.00 | - | - | 10 |
| Jul 15, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | - | -1.06% | 125 |
| Jul 14, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | - | - | 50 |
| Jul 11, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | 1.08% | 12 |
| Jul 10, 2025 | 184.00 | 186.00 | 184.00 | 186.00 | - | -1.06% | 12 |
| Jul 9, 2025 | 184.00 | 188.00 | 184.00 | 188.00 | - | 2.17% | 52 |
| Jul 8, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | - | -3.16% | 60 |
| Jul 7, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | - | - | 10 |
| Jul 4, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | - | 0.53% | 50 |
| Jul 3, 2025 | 184.00 | 190.00 | 184.00 | 189.00 | - | 2.16% | 227 |
| Jul 2, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | - | 2.78% | 323 |
| Jul 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | -2.17% | - |
| Jun 30, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | - | 2.79% | 144 |
| Jun 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1.13% | 15 |
| Jun 26, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | 0.57% | - |
| Jun 25, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | 1.73% | 15 |
| Jun 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1.17% | - |
| Jun 23, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | - | 1.18% | 15 |