Capital Bancorp, Inc. (FRA:316)
Germany
· Delayed Price · Currency is EUR 23.00
-0.20 (-0.86%)
Last updated: Dec 5, 2025, 8:02 AM CET
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Dec 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -1.72% | - |
| Nov 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 2.68% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | -0.88% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -2.59% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | -1.69% | - |
| Oct 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -2.48% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Oct 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 4.31% | - |
| Oct 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -4.17% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 2.54% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | 0.85% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -4.10% | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Oct 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | -1.60% | - |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | -2.34% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | - | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -1.54% | - |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -2.26% | - |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 0.76% | - |
| Sep 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 1.54% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - | - |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -1.52% | - |
| Sep 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -2.22% | - |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 2.27% | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 2.33% | - |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -4.44% | - |
| Sep 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | - | - |
| Sep 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | -1.46% | - |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 0.74% | - |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | -0.73% | - |
| Sep 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -0.72% | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | -0.72% | - |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -2.80% | - |
| Sep 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | 2.88% | - |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 0.72% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | - | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | -1.43% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - | - |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -0.71% | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 1.44% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -0.71% | - |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | 4.48% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | 0.75% | - |
| Aug 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 1.53% | - |
| Aug 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -0.76% | - |
| Aug 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -0.75% | - |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -0.75% | - |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | - | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | 0.75% | - |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 3.10% | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 3.20% | - |
| Aug 11, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 24.89 | -1.57% | 130 |
| Aug 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | -0.78% | - |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.38 | -0.78% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | - | - |
| Aug 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | 1.57% | - |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | -2.31% | - |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -2.99% | - |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 2.29% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | -8.39% | - |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 2.14% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -0.71% | - |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -2.08% | - |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | - | - |
| Jul 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | - | - |
| Jul 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | - | - |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | -0.69% | - |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 1.40% | - |