Capstone Copper Corp. (FRA:OUW0)
Germany
· Delayed Price · Currency is EUR 8.11
+0.75 (10.16%)
At close: Dec 4, 2025
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | -2.37% | - |
| Dec 4, 2025 | 7.90 | 8.11 | 7.89 | 8.11 | 8.11 | 10.16% | 620 |
| Dec 3, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | -1.79% | - |
| Dec 2, 2025 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.37% | - |
| Dec 1, 2025 | 7.61 | 7.62 | 7.47 | 7.47 | 7.47 | 2.86% | - |
| Nov 28, 2025 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 0.83% | - |
| Nov 27, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Nov 26, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.20% | - |
| Nov 25, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 5.80% | - |
| Nov 24, 2025 | 6.79 | 6.80 | 6.76 | 6.76 | 6.76 | 3.20% | - |
| Nov 21, 2025 | 6.51 | 6.56 | 6.51 | 6.55 | 6.55 | -7.87% | - |
| Nov 20, 2025 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 3.88% | - |
| Nov 19, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -1.81% | - |
| Nov 18, 2025 | 7.26 | 7.29 | 6.97 | 6.97 | 6.97 | -5.24% | 75 |
| Nov 17, 2025 | 7.46 | 7.47 | 7.36 | 7.36 | 7.36 | 1.94% | - |
| Nov 14, 2025 | 7.34 | 7.35 | 7.22 | 7.22 | 7.22 | -4.77% | - |
| Nov 13, 2025 | 7.69 | 7.69 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Nov 12, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.99% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.69% | - |
| Nov 10, 2025 | 7.52 | 7.54 | 7.51 | 7.54 | 7.54 | 4.96% | - |
| Nov 7, 2025 | 7.26 | 7.27 | 7.18 | 7.18 | 7.18 | -0.39% | - |
| Nov 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3.38% | - |
| Nov 5, 2025 | 6.99 | 7.00 | 6.98 | 6.98 | 6.98 | -4.25% | - |
| Nov 4, 2025 | 7.39 | 7.40 | 7.29 | 7.29 | 7.29 | -4.13% | - |
| Nov 3, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 2.01% | 1,800 |
| Oct 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.79% | - |
| Oct 30, 2025 | 7.71 | 7.71 | 7.25 | 7.25 | 7.25 | -2.55% | - |
| Oct 29, 2025 | 7.19 | 7.44 | 7.19 | 7.44 | 7.44 | 5.26% | - |
| Oct 28, 2025 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 1.20% | - |
| Oct 27, 2025 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | 1.10% | 5,000 |
| Oct 24, 2025 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -2.87% | - |
| Oct 23, 2025 | 6.78 | 7.11 | 6.78 | 7.11 | 7.11 | 6.02% | 250 |
| Oct 22, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | -3.98% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.71% | - |
| Oct 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.05% | - |
| Oct 17, 2025 | 6.92 | 7.08 | 6.91 | 6.95 | 6.95 | -9.08% | 75 |
| Oct 16, 2025 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | 0.50% | - |
| Oct 15, 2025 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 0.03% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 7.60 | 7.60 | 7.60 | -3.09% | 2,326 |
| Oct 13, 2025 | 7.67 | 7.84 | 7.67 | 7.84 | 7.84 | -3.52% | - |
| Oct 10, 2025 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 0.35% | - |
| Oct 9, 2025 | 8.39 | 8.40 | 8.10 | 8.10 | 8.10 | 3.82% | 6,000 |
| Oct 8, 2025 | 7.63 | 7.80 | 7.63 | 7.80 | 7.80 | 2.39% | - |
| Oct 7, 2025 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | -1.09% | - |
| Oct 6, 2025 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | 1.37% | - |
| Oct 3, 2025 | 7.49 | 7.60 | 7.49 | 7.60 | 7.60 | 2.93% | 1,974 |
| Oct 2, 2025 | 7.39 | 7.39 | 7.37 | 7.38 | 7.38 | 3.33% | - |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.75% | - |
| Sep 30, 2025 | 7.27 | 7.27 | 7.18 | 7.20 | 7.20 | 2.86% | 6,000 |
| Sep 29, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 3.28% | 30 |
| Sep 26, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.00% | - |
| Sep 25, 2025 | 6.94 | 7.00 | 6.92 | 6.92 | 6.92 | -0.09% | 100 |
| Sep 24, 2025 | 6.25 | 6.96 | 6.25 | 6.92 | 6.92 | 10.58% | 9,000 |
| Sep 23, 2025 | 6.31 | 6.31 | 6.26 | 6.26 | 6.26 | 1.43% | 400 |
| Sep 22, 2025 | 6.13 | 6.17 | 6.12 | 6.17 | 6.17 | -0.77% | - |
| Sep 19, 2025 | 6.07 | 6.22 | 6.07 | 6.22 | 6.22 | 2.17% | - |
| Sep 18, 2025 | 6.08 | 6.09 | 6.07 | 6.09 | 6.09 | -2.06% | - |
| Sep 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.39% | - |
| Sep 16, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 0.92% | - |
| Sep 15, 2025 | 6.33 | 6.33 | 6.31 | 6.31 | 6.31 | -0.69% | - |
| Sep 12, 2025 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 2.29% | - |
| Sep 11, 2025 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 0.10% | - |
| Sep 10, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -0.06% | - |
| Sep 9, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | 2.92% | - |
| Sep 8, 2025 | 6.06 | 6.17 | 6.03 | 6.03 | 6.03 | 2.72% | 850 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -2.49% | - |
| Sep 4, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 3.86% | - |
| Sep 3, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 2, 2025 | 6.04 | 6.06 | 5.80 | 5.80 | 5.80 | -3.97% | 3,500 |
| Sep 1, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 1.55% | - |
| Aug 29, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -1.88% | - |
| Aug 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.11% | - |
| Aug 27, 2025 | 6.13 | 6.13 | 6.07 | 6.13 | 6.13 | 3.41% | - |
| Aug 26, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.27% | - |
| Aug 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.72% | - |
| Aug 22, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 3.60% | - |
| Aug 21, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.11% | - |
| Aug 20, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -2.96% | - |
| Aug 19, 2025 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.25% | - |
| Aug 18, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | -0.42% | - |
| Aug 15, 2025 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.32% | - |
| Aug 14, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | 1.90% | 2,000 |
| Aug 13, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.49% | - |
| Aug 12, 2025 | 5.36 | 5.45 | 5.35 | 5.35 | 5.35 | -1.04% | 5,500 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.41 | 5.41 | 5.41 | - | 4,489 |
| Aug 8, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Aug 7, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 2.20% | - |
| Aug 6, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 1.73% | - |
| Aug 5, 2025 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 3.51% | - |
| Aug 4, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -1.03% | - |
| Aug 1, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 6.59% | 1,000 |
| Jul 31, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | -2.82% | - |
| Jul 30, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -1.09% | - |
| Jul 29, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.41% | - |
| Jul 28, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -2.36% | - |
| Jul 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.33% | - |
| Jul 24, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.39% | - |
| Jul 23, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 2.90% | - |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.31% | - |
| Jul 21, 2025 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 0.72% | - |