CapMan Oyj (FRA:AP6)
Germany
· Delayed Price · Currency is EUR 1.802
+0.002 (0.11%)
Last updated: Dec 5, 2025, 8:03 AM CET
CapMan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.21% | - |
| Dec 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.90% | - |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.68% | - |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.34% | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.69% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.81% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.45% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.39% | - |
| Nov 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.78% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01% | - |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.91% | - |
| Nov 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.76% | - |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.07% | - |
| Nov 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.69% | - |
| Nov 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.23% | - |
| Nov 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.69% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 27, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.69% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.83% | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.71% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.08% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.81% | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.82% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Oct 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.74% | - |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Oct 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.03% | - |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.02% | - |
| Oct 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.23% | - |
| Sep 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.05% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Sep 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Sep 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.46% | - |
| Sep 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Sep 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Sep 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.42% | - |
| Sep 15, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.83 | 4.97% | - |
| Sep 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | -0.66% | - |
| Sep 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -2.15% | - |
| Sep 10, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.79 | 0.98% | - |
| Sep 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 1.54% | - |
| Sep 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 0.33% | - |
| Sep 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 0.56% | - |
| Sep 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -0.11% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | -0.99% | - |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 0.44% | - |
| Sep 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -0.44% | - |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -0.33% | - |
| Aug 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -1.83% | - |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -0.64% | - |
| Aug 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.75% | - |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 1.64% | - |
| Aug 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 0.55% | - |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -0.87% | - |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 3.27% | - |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | -1.55% | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 0.78% | - |
| Aug 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | -1.10% | - |
| Aug 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | - | - |
| Aug 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 1.12% | - |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | -0.44% | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 1.35% | - |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -4.11% | - |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | -4.64% | - |
| Aug 6, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.87 | 1.46% | - |
| Aug 5, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.84 | 0.84% | - |
| Aug 4, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.83 | 2.60% | - |
| Aug 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | -1.91% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 0.53% | - |
| Jul 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.21% | - |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -2.09% | - |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 3.24% | - |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 0.65% | - |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | 2.00% | - |
| Jul 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | -1.42% | - |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 1.22% | - |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 2.03% | - |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.70 | 0.91% | - |