Capital Power Corporation (FRA:2CP)
Germany
· Delayed Price · Currency is EUR 38.20
+0.60 (1.60%)
At close: Dec 5, 2025
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Dec 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Dec 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Nov 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -5.42% | - |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Nov 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Nov 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Nov 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | - |
| Nov 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -5.31% | - |
| Nov 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Nov 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Oct 31, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Oct 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Oct 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Oct 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Oct 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Oct 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Oct 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Oct 20, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -3.17% | 5 |
| Oct 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Oct 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Oct 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Oct 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Oct 7, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Oct 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Oct 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Oct 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Sep 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Sep 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | 45 |
| Sep 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.38 | -0.50% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.57 | 1.01% | - |
| Sep 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.18 | -0.50% | - |
| Sep 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.38 | - | - |
| Sep 22, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.38 | - | 100 |
| Sep 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.38 | 5.85% | - |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | 2.17% | - |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | -0.54% | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | -0.54% | - |
| Sep 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.80 | 3.33% | 2 |
| Sep 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.62 | -0.55% | - |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | 2.84% | - |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | 1.73% | - |
| Sep 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | -1.14% | - |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -0.57% | - |
| Sep 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Sep 4, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.02 | 0.57% | - |
| Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Sep 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.02 | - | - |
| Sep 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.02 | -1.12% | - |
| Aug 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | 1.70% | - |
| Aug 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -1.68% | - |
| Aug 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | -1.10% | - |
| Aug 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | -0.55% | - |
| Aug 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.01 | -1.62% | - |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | 0.54% | - |
| Aug 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | -0.54% | - |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | -2.12% | - |
| Aug 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.40 | 2.16% | - |
| Aug 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | -1.60% | - |
| Aug 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | - | - |
| Aug 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | 0.53% | - |
| Aug 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.00 | - | - |
| Aug 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.00 | 0.54% | - |
| Aug 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.80 | 1.09% | - |
| Aug 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | -0.54% | - |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | 3.93% | - |
| Aug 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 0.56% | - |
| Aug 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.02 | 0.57% | - |
| Aug 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -3.83% | - |
| Aug 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.21 | 0.55% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.01 | -6.67% | - |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.58 | 1.04% | - |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.19 | - | - |
| Jul 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.19 | 0.52% | - |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.99 | -2.04% | - |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | 4.81% | - |
| Jul 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.00 | - | - |
| Jul 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.00 | -1.06% | - |
| Jul 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.40 | 2.72% | - |