CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany
· Delayed Price · Currency is EUR 0.276
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.24% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -11.87% | 100 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.47% | 200 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 4.68% | 435 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.94% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.78% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.34% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.92% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Nov 7, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.19% | 6,300 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 1,320 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.68% | 150 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.46% | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | - |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 8.08% | 15 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 100 |
| Oct 17, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.39% | 1,078 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.23% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.33% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.94% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 40 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 1,000 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.31% | 12,200 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -4.96% | 1,000 |
| Sep 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.57% | 3,006 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.86% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.01% | - |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -3.69% | 2,000 |
| Sep 23, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 17.33% | 2,900 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.33% | 5,740 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.94% | - |
| Sep 17, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 18.08% | 3,035 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.91% | - |
| Sep 15, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 1,268 |
| Sep 12, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 10.70% | 9,940 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.56% | 847 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 6.04% | 471 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | 985 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 65 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 100 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 2,500 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.22% | - |
| Aug 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 10.57% | 50 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.19% | - |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.26% | 15,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.48% | 30 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.20% | 170 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.32% | 170 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.90% | 200 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.87% | 5,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.91% | 205 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.26% | - |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 52 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.04% | 400 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 100 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 450 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.76% | - |