Capcom Co., Ltd. (FRA:CPK)
Germany
· Delayed Price · Currency is EUR 20.31
-0.09 (-0.44%)
At close: Dec 5, 2025
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.44% | - |
| Dec 4, 2025 | 20.33 | 20.40 | 20.33 | 20.40 | 20.40 | 1.49% | 530 |
| Dec 3, 2025 | 19.88 | 20.16 | 19.88 | 20.10 | 20.10 | -0.10% | 813 |
| Dec 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.28% | - |
| Dec 1, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.91% | - |
| Nov 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% | - |
| Nov 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% | - |
| Nov 26, 2025 | 21.08 | 21.08 | 21.03 | 21.03 | 21.03 | 1.06% | 65 |
| Nov 25, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -5.06% | - |
| Nov 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.25% | - |
| Nov 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 5.61% | - |
| Nov 20, 2025 | 20.92 | 20.92 | 20.50 | 20.50 | 20.50 | -1.63% | 180 |
| Nov 19, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% | - |
| Nov 18, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | -0.75% | 800 |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.23% | - |
| Nov 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.47% | - |
| Nov 13, 2025 | 21.41 | 21.51 | 21.41 | 21.41 | 21.41 | - | 220 |
| Nov 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -3.17% | - |
| Nov 11, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.25% | - |
| Nov 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.08% | - |
| Nov 7, 2025 | 22.88 | 23.10 | 22.88 | 23.10 | 23.10 | 2.53% | 10 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.66% | 10 |
| Nov 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.58% | - |
| Nov 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.44% | - |
| Nov 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.46% | 16 |
| Oct 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Oct 30, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -7.24% | - |
| Oct 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% | - |
| Oct 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% | - |
| Oct 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.25% | - |
| Oct 24, 2025 | 24.04 | 24.38 | 24.04 | 24.38 | 24.38 | 1.41% | 2 |
| Oct 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.33% | - |
| Oct 22, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.50% | - |
| Oct 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.17% | - |
| Oct 20, 2025 | 23.61 | 23.96 | 23.61 | 23.96 | 23.96 | 2.48% | 400 |
| Oct 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.76% | - |
| Oct 16, 2025 | 23.45 | 23.80 | 23.45 | 23.80 | 23.80 | 0.59% | 40 |
| Oct 15, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.28% | - |
| Oct 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% | - |
| Oct 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.51% | - |
| Oct 10, 2025 | 24.03 | 24.12 | 23.38 | 23.38 | 23.38 | -3.67% | 15 |
| Oct 9, 2025 | 23.93 | 24.27 | 23.93 | 24.27 | 24.27 | -1.06% | 5 |
| Oct 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.82% | - |
| Oct 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.45% | - |
| Oct 6, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% | - |
| Oct 3, 2025 | 24.50 | 24.58 | 24.50 | 24.58 | 24.58 | 4.37% | 800 |
| Oct 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.30% | - |
| Oct 1, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | 2.87% | 56 |
| Sep 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.73% | - |
| Sep 29, 2025 | 22.40 | 22.57 | 22.40 | 22.57 | 22.57 | -1.14% | 60 |
| Sep 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.72 | 1.11% | - |
| Sep 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.47 | -1.22% | - |
| Sep 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | -3.14% | - |
| Sep 23, 2025 | 23.45 | 23.60 | 23.45 | 23.60 | 23.48 | 1.77% | 7,000 |
| Sep 22, 2025 | 23.31 | 23.31 | 23.19 | 23.19 | 23.07 | -0.81% | 100 |
| Sep 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.26 | -1.93% | - |
| Sep 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | 0.59% | - |
| Sep 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | 2.02% | - |
| Sep 16, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.11 | -1.15% | 27 |
| Sep 15, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.38 | -0.04% | 10 |
| Sep 12, 2025 | 23.12 | 23.51 | 23.12 | 23.51 | 23.39 | 1.16% | 400 |
| Sep 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | 1.00% | - |
| Sep 10, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | -0.52% | - |
| Sep 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.01 | 0.30% | - |
| Sep 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.94 | -0.99% | - |
| Sep 5, 2025 | 23.00 | 23.29 | 23.00 | 23.29 | 23.17 | 1.53% | 10 |
| Sep 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | 0.44% | - |
| Sep 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | -3.14% | - |
| Sep 2, 2025 | 23.20 | 23.58 | 23.20 | 23.58 | 23.46 | 1.77% | 20 |
| Sep 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.05 | -0.17% | - |
| Aug 29, 2025 | 23.37 | 23.37 | 23.20 | 23.21 | 23.09 | - | 1,290 |
| Aug 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.09 | -1.82% | 66 |
| Aug 27, 2025 | 23.25 | 23.64 | 23.25 | 23.64 | 23.52 | 0.94% | 17 |
| Aug 26, 2025 | 23.28 | 23.42 | 23.28 | 23.42 | 23.30 | 0.52% | 1 |
| Aug 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | -0.85% | - |
| Aug 22, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.38 | 0.09% | 170 |
| Aug 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.36 | -0.97% | - |
| Aug 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | -3.93% | - |
| Aug 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.56 | -0.16% | - |
| Aug 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.60 | 1.23% | - |
| Aug 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.30 | 4.00% | - |
| Aug 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.36 | -1.55% | - |
| Aug 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.73 | 1.66% | - |
| Aug 12, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.34 | 3.17% | - |
| Aug 11, 2025 | 22.95 | 23.19 | 22.74 | 22.74 | 22.63 | -0.70% | 985 |
| Aug 8, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | -0.39% | - |
| Aug 7, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | 0.92% | - |
| Aug 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -2.69% | - |
| Aug 5, 2025 | 23.14 | 23.41 | 23.14 | 23.41 | 23.29 | -0.21% | 15 |
| Aug 4, 2025 | 23.08 | 23.46 | 23.08 | 23.46 | 23.34 | 1.91% | 58 |
| Aug 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.90 | -1.24% | - |
| Jul 31, 2025 | 22.98 | 23.31 | 22.85 | 23.31 | 23.19 | -6.80% | 593 |
| Jul 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | 0.32% | - |
| Jul 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 1.34% | - |
| Jul 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -1.56% | - |
| Jul 25, 2025 | 24.97 | 24.99 | 24.79 | 24.99 | 24.86 | -4.55% | 89 |
| Jul 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.05 | 1.75% | - |
| Jul 23, 2025 | 25.43 | 25.73 | 25.43 | 25.73 | 25.60 | 1.86% | 50 |
| Jul 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | -1.90% | - |
| Jul 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | -0.23% | - |