Capital One Financial Corporation (FRA:CFX)
Germany
· Delayed Price · Currency is EUR 164.70
+3.80 (2.36%)
Last updated: Apr 28, 2026, 7:09 PM CET
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.70 | 164.70 | 163.70 | 164.70 | 164.70 | 2.36% | 30 |
| Apr 27, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -3.10% | - |
| Apr 24, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -2.32% | - |
| Apr 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.13% | - |
| Apr 22, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -6.07% | - |
| Apr 21, 2026 | 173.15 | 177.20 | 173.15 | 177.20 | 177.20 | 2.78% | 40 |
| Apr 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.98% | - |
| Apr 17, 2026 | 169.05 | 177.70 | 169.05 | 177.70 | 177.70 | 1.46% | 251 |
| Apr 16, 2026 | 169.95 | 175.15 | 169.95 | 175.15 | 175.15 | 4.63% | 50 |
| Apr 15, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.93% | - |
| Apr 14, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -0.15% | - |
| Apr 13, 2026 | 161.80 | 166.10 | 161.80 | 166.10 | 166.10 | 0.79% | 422 |
| Apr 10, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.57% | - |
| Apr 9, 2026 | 163.80 | 166.90 | 163.80 | 165.75 | 165.75 | 4.25% | 20 |
| Apr 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.92% | - |
| Apr 7, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0.35% | - |
| Apr 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Apr 1, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 3.21% | 201 |
| Mar 31, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Mar 27, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 63 |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Mar 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.66% | - |
| Mar 23, 2026 | 155.00 | 164.00 | 155.00 | 164.00 | 164.00 | 5.81% | 150 |
| Mar 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 25 |
| Mar 19, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | -1.26% | 50 |
| Mar 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Mar 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 25 |
| Mar 16, 2026 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.94% | 215 |
| Mar 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Mar 12, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | - |
| Mar 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Mar 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Mar 9, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -6.63% | 113 |
| Mar 6, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Mar 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Mar 4, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 16 |
| Mar 3, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 100 |
| Mar 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -5.23% | - |
| Feb 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Feb 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | - |
| Feb 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Feb 24, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -3.61% | 55 |
| Feb 23, 2026 | 174.00 | 174.00 | 166.00 | 166.00 | 166.00 | -4.05% | 14 |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | - |
| Feb 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Feb 18, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 178.31 | 4.07% | 108 |
| Feb 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.34 | -0.58% | - |
| Feb 16, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.33 | 0.58% | - |
| Feb 13, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.34 | -3.91% | - |
| Feb 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | -1.10% | - |
| Feb 11, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 180.30 | -2.16% | 47 |
| Feb 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.29 | -0.54% | - |
| Feb 9, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.28 | - | - |
| Feb 6, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 185.28 | -1.59% | 10 |
| Feb 5, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.27 | 1.07% | - |
| Feb 4, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.28 | -2.09% | - |
| Feb 3, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 190.27 | 1.60% | 132 |
| Feb 2, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.28 | 3.30% | 165 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.30 | -1.09% | - |
| Jan 29, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 183.29 | 2.79% | 10 |
| Jan 28, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | - | - |
| Jan 27, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 178.31 | -2.72% | 10 |
| Jan 26, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 183.29 | -0.54% | 30 |
| Jan 23, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 184.29 | -7.50% | 74 |
| Jan 22, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 199.23 | 2.04% | 87 |
| Jan 21, 2026 | 195.00 | 199.00 | 195.00 | 196.00 | 195.25 | -1.01% | 467 |
| Jan 20, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 197.24 | -1.98% | 80 |
| Jan 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.22 | - | 10 |
| Jan 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.22 | 1.51% | - |
| Jan 15, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.23 | 1.53% | - |
| Jan 14, 2026 | 196.00 | 198.00 | 196.00 | 196.00 | 195.25 | -1.01% | 26 |
| Jan 13, 2026 | 199.00 | 200.00 | 198.00 | 198.00 | 197.24 | -1.00% | 300 |
| Jan 12, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 199.23 | -9.09% | 330 |
| Jan 9, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 219.15 | 0.92% | 100 |
| Jan 8, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 217.16 | -1.80% | 50 |
| Jan 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.15 | 0.91% | - |
| Jan 6, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 219.15 | 4.76% | 10 |
| Jan 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.19 | - | - |
| Jan 2, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 209.19 | 1.94% | 15 |
| Dec 30, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.21 | -1.90% | - |
| Dec 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.19 | 0.96% | - |
| Dec 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.20 | - | - |
| Dec 22, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.20 | - | - |
| Dec 19, 2025 | 202.00 | 208.00 | 202.00 | 208.00 | 207.20 | 0.97% | 1 |
| Dec 18, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 205.21 | 0.98% | 130 |
| Dec 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.22 | 0.99% | - |
| Dec 16, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.22 | - | - |
| Dec 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.22 | -0.98% | - |
| Dec 12, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 203.22 | - | 12 |
| Dec 11, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 203.22 | 4.08% | 20 |
| Dec 10, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.25 | - | - |
| Dec 9, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.25 | -2.00% | - |
| Dec 8, 2025 | 196.00 | 200.00 | 196.00 | 200.00 | 199.23 | 2.56% | 102 |
| Dec 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.25 | -0.51% | - |
| Dec 4, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 195.25 | 0.51% | 6 |
| Dec 3, 2025 | 191.00 | 195.00 | 191.00 | 195.00 | 194.25 | 3.72% | 48 |
| Dec 2, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.28 | 0.53% | - |
| Dec 1, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.28 | - | - |