Skip to main content
CORESTATE Capital Holding S.A. (ETR:CCAP)
Germany flag Germany · Delayed Price · Currency is EUR
0.255
+0.004 (1.59%)
Mar 6, 2026, 5:35 PM CET

CORESTATE Capital Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.270.270.250.250.25-6.69%458
Mar 4, 20260.240.270.240.270.275.49%248
Mar 3, 20260.270.270.240.260.26-0.39%14,883
Mar 2, 20260.270.270.260.260.26-1.16%474
Feb 27, 20260.270.270.260.260.26-72
Feb 26, 20260.270.270.260.260.260.39%237
Feb 25, 20260.250.270.250.260.261.57%654
Feb 24, 20260.260.260.250.250.250.79%10
Feb 23, 20260.240.270.240.250.25-3.45%10,955
Feb 20, 20260.270.270.260.260.26-0.38%5,727
Feb 19, 20260.260.280.240.260.264.80%4,650
Feb 18, 20260.240.260.240.250.252.04%3,443
Feb 17, 20260.240.250.240.250.25-2.00%18,827
Feb 16, 20260.260.260.240.250.250.40%494
Feb 13, 20260.260.260.240.250.25-3,600
Feb 12, 20260.250.250.250.250.25-1.97%-
Feb 11, 20260.270.270.250.250.25-1,983
Feb 10, 20260.250.250.250.250.25--
Feb 9, 20260.270.270.240.250.251.60%1,957
Feb 6, 20260.270.270.240.250.252.46%12
Feb 5, 20260.240.240.240.240.24-4.31%296
Feb 4, 20260.260.270.240.260.26-5.20%9,042
Feb 3, 20260.270.270.270.270.270.37%200
Feb 2, 20260.270.270.260.270.270.37%2,682
Jan 30, 20260.270.270.270.270.27--
Jan 29, 20260.260.270.260.270.272.69%149
Jan 28, 20260.250.260.250.260.26-1.14%2,065
Jan 27, 20260.250.260.250.260.26-100
Jan 26, 20260.250.280.250.260.26-445
Jan 23, 20260.280.280.240.260.261.94%271
Jan 22, 20260.280.280.260.260.26-10
Jan 21, 20260.260.260.260.260.26--
Jan 20, 20260.250.260.250.260.26-1.15%100
Jan 19, 20260.250.260.250.260.26-1.51%814
Jan 16, 20260.270.270.270.270.27-140
Jan 15, 20260.290.290.240.270.27-4.68%8,160
Jan 14, 20260.280.280.250.280.281.09%5,796
Jan 13, 20260.260.280.260.280.282.61%5,275
Jan 12, 20260.260.280.260.270.273.08%126
Jan 9, 20260.250.280.240.260.26-1.14%8,421
Jan 8, 20260.260.280.260.260.269.13%46
Jan 7, 20260.290.290.240.240.24-8.71%4,121
Jan 6, 20260.260.290.260.260.265.60%559
Jan 5, 20260.270.290.250.250.250.81%874
Jan 2, 20260.250.250.250.250.25-2.75%2,434
Dec 30, 20250.240.260.240.260.26-0.78%24,967
Dec 29, 20250.250.280.240.260.26-1.15%94,655
Dec 23, 20250.250.280.250.260.26-2,664
Dec 22, 20250.260.260.260.260.26-9,516
Dec 19, 20250.260.280.250.260.26-8,697
Dec 18, 20250.250.260.250.260.26-1.14%53,938
Dec 17, 20250.260.260.250.260.26-6.07%2,271
Dec 16, 20250.280.280.270.280.281.08%4,893
Dec 15, 20250.250.280.250.280.283.36%26,152
Dec 12, 20250.270.270.250.270.271.90%7,116
Dec 11, 20250.280.280.260.260.26-0.75%8,763
Dec 10, 20250.260.270.260.270.27-1.12%7,549
Dec 9, 20250.260.280.250.270.27-1.83%10,253
Dec 8, 20250.280.280.260.270.27-2.50%5,457
Dec 5, 20250.290.290.280.280.280.72%5,831
Dec 4, 20250.290.290.270.280.28-0.71%1,824
Dec 3, 20250.270.290.270.280.281.82%66
Dec 2, 20250.280.280.260.280.28-4.51%2,518
Dec 1, 20250.280.290.280.290.291.77%4,942
Nov 28, 20250.270.290.270.280.28-2.41%30,937
Nov 27, 20250.290.290.270.290.290.69%27,527
Nov 26, 20250.280.290.280.290.29-1,854
Nov 25, 20250.290.290.290.290.29--
Nov 24, 20250.280.290.280.290.29-0.69%5,080
Nov 21, 20250.290.300.290.290.29-2.68%1,250
Nov 20, 20250.310.310.280.300.30-1.00%6,529
Nov 19, 20250.290.320.280.300.30-481
Nov 18, 20250.310.310.280.300.30-4.44%980
Nov 17, 20250.310.320.290.320.327.88%7,031
Nov 14, 20250.280.290.280.290.29-5.81%196
Nov 13, 20250.290.310.290.310.315.08%12,837
Nov 12, 20250.280.300.280.300.30-1.67%1,821
Nov 11, 20250.280.300.280.300.303.45%593
Nov 10, 20250.280.310.280.290.29-2.03%9,730
Nov 7, 20250.290.300.280.300.30-1.33%5,557
Nov 6, 20250.290.300.290.300.30-47
Nov 5, 20250.290.300.290.300.30-1.64%5,173
Nov 4, 20250.300.310.290.310.31-1,485
Nov 3, 20250.300.310.290.310.313.39%2,042
Oct 31, 20250.290.300.290.300.300.68%780
Oct 30, 20250.310.310.290.290.29-0.68%5,539
Oct 29, 20250.280.300.280.300.301.72%100
Oct 28, 20250.280.290.280.290.29-1.69%40
Oct 27, 20250.280.320.280.300.30-1.67%110
Oct 24, 20250.290.300.290.300.30-21
Oct 23, 20250.320.320.280.300.30-117
Oct 22, 20250.280.300.280.300.30-1,693
Oct 21, 20250.280.320.200.300.303.45%159,811
Oct 20, 20250.300.310.290.290.29-6.45%11,843
Oct 17, 20250.310.310.300.310.31-1.90%4,190
Oct 16, 20250.310.340.310.320.322.60%240
Oct 15, 20250.350.350.300.310.31-28
Oct 14, 20250.300.310.300.310.310.65%5,931
Oct 13, 20250.330.330.310.310.31-9.20%24,554
Oct 10, 20250.320.340.320.340.341.81%5,632