Capri Holdings Limited (FRA:MKO)
Germany
· Delayed Price · Currency is EUR 23.27
+1.74 (8.08%)
At close: Dec 4, 2025
Capri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.65 | 23.65 | 23.61 | 23.61 | 23.61 | 1.46% | 350 |
| Dec 4, 2025 | 23.36 | 23.36 | 23.27 | 23.27 | 23.27 | 8.08% | 275 |
| Dec 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.62% | - |
| Dec 2, 2025 | 21.55 | 21.66 | 21.55 | 21.66 | 21.66 | 0.12% | 10 |
| Dec 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.68% | - |
| Nov 28, 2025 | 22.08 | 22.08 | 22.01 | 22.01 | 22.01 | 0.30% | 317 |
| Nov 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 2.33% | - |
| Nov 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.58% | - |
| Nov 25, 2025 | 20.65 | 21.79 | 20.65 | 21.79 | 21.79 | 3.69% | 800 |
| Nov 24, 2025 | 20.70 | 21.01 | 20.70 | 21.01 | 21.01 | 8.85% | 15 |
| Nov 21, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 0.06% | 76 |
| Nov 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.92% | - |
| Nov 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.95% | - |
| Nov 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.52% | - |
| Nov 17, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.57% | - |
| Nov 14, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -3.22% | - |
| Nov 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.94% | - |
| Nov 12, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.32% | - |
| Nov 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.56% | - |
| Nov 10, 2025 | 19.20 | 19.20 | 19.06 | 19.06 | 19.06 | 3.84% | 541 |
| Nov 7, 2025 | 18.56 | 18.56 | 18.35 | 18.35 | 18.35 | -4.12% | 521 |
| Nov 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 7.08% | - |
| Nov 5, 2025 | 17.85 | 17.88 | 17.85 | 17.88 | 17.88 | -4.14% | 40 |
| Nov 4, 2025 | 17.59 | 18.65 | 17.59 | 18.65 | 18.65 | 4.34% | 376 |
| Nov 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.60% | - |
| Oct 31, 2025 | 17.95 | 17.95 | 17.77 | 17.77 | 17.77 | -2.98% | 283 |
| Oct 30, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -4.12% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.91% | - |
| Oct 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.02% | - |
| Oct 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.86% | - |
| Oct 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.67% | - |
| Oct 23, 2025 | 19.25 | 19.57 | 19.25 | 19.57 | 19.57 | 1.79% | 250 |
| Oct 22, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 5.12% | - |
| Oct 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.97% | - |
| Oct 20, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 4.21% | - |
| Oct 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.79% | - |
| Oct 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.99% | - |
| Oct 15, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.99% | - |
| Oct 14, 2025 | 16.98 | 17.02 | 16.98 | 17.02 | 17.02 | 2.12% | 108 |
| Oct 13, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -5.48% | - |
| Oct 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.41% | - |
| Oct 9, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.65% | - |
| Oct 8, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.05% | - |
| Oct 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.05% | - |
| Oct 6, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.79% | - |
| Oct 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.00% | - |
| Oct 2, 2025 | 17.73 | 17.83 | 17.73 | 17.83 | 17.83 | 7.01% | 555 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.67 | 16.67 | 16.67 | 0.08% | 3,500 |
| Sep 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.49% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.60% | - |
| Sep 26, 2025 | 16.46 | 16.64 | 16.46 | 16.64 | 16.64 | -3.36% | 15 |
| Sep 25, 2025 | 17.11 | 17.22 | 17.11 | 17.22 | 17.22 | -0.10% | 500 |
| Sep 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.15% | - |
| Sep 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.43% | - |
| Sep 22, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -3.93% | - |
| Sep 19, 2025 | 18.14 | 18.14 | 18.00 | 18.00 | 18.00 | -2.61% | 30 |
| Sep 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 3.51% | - |
| Sep 17, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.45% | - |
| Sep 16, 2025 | 18.31 | 18.31 | 17.94 | 17.94 | 17.94 | -2.54% | 50 |
| Sep 15, 2025 | 17.48 | 18.40 | 17.48 | 18.40 | 18.40 | 1.39% | 271 |
| Sep 12, 2025 | 18.48 | 18.80 | 18.15 | 18.15 | 18.15 | -1.56% | 2,784 |
| Sep 11, 2025 | 18.14 | 18.44 | 18.14 | 18.44 | 18.44 | 0.91% | 100 |
| Sep 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 3.16% | - |
| Sep 9, 2025 | 17.27 | 17.71 | 17.27 | 17.71 | 17.71 | -4.01% | 500 |
| Sep 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.56% | 30 |
| Sep 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 3.16% | - |
| Sep 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.44% | - |
| Sep 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.23% | - |
| Sep 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.82% | - |
| Sep 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -5.13% | - |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.21% | - |
| Aug 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.12% | - |
| Aug 27, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.75% | - |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.10% | - |
| Aug 25, 2025 | 18.21 | 18.21 | 18.18 | 18.18 | 18.18 | 3.99% | 4 |
| Aug 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.89% | - |
| Aug 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.34% | - |
| Aug 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.86% | - |
| Aug 19, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.38% | - |
| Aug 18, 2025 | 17.77 | 17.77 | 17.67 | 17.67 | 17.67 | -3.07% | 1 |
| Aug 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.12% | - |
| Aug 14, 2025 | 18.65 | 18.65 | 18.21 | 18.21 | 18.21 | 1.81% | 30 |
| Aug 13, 2025 | 16.66 | 17.88 | 16.66 | 17.88 | 17.88 | 7.68% | 145 |
| Aug 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.12% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.33% | - |
| Aug 8, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.25% | - |
| Aug 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 13.29% | - |
| Aug 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.49% | - |
| Aug 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 7.82% | - |
| Aug 4, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -6.99% | - |
| Aug 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -3.84% | - |
| Jul 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.80% | - |
| Jul 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.84% | - |
| Jul 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.37% | - |
| Jul 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.96% | - |
| Jul 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.04% | - |
| Jul 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.26% | - |
| Jul 23, 2025 | 16.59 | 16.97 | 16.59 | 16.97 | 16.97 | 3.12% | 4,500 |
| Jul 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.59% | - |
| Jul 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.25% | - |