Capital Southwest Corporation (FRA:SFW)
Germany
· Delayed Price · Currency is EUR 18.76
-0.04 (-0.21%)
Last updated: Dec 5, 2025, 8:02 AM CET
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 200 |
| Dec 3, 2025 | 18.27 | 18.70 | 18.27 | 18.70 | 18.70 | 0.81% | 100 |
| Dec 2, 2025 | 18.33 | 18.55 | 18.33 | 18.55 | 18.55 | 0.92% | 1,000 |
| Dec 1, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.91% | - |
| Nov 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.12% | 180 |
| Nov 27, 2025 | 18.51 | 18.72 | 18.51 | 18.72 | 18.72 | -1.00% | 30 |
| Nov 26, 2025 | 18.66 | 18.91 | 18.65 | 18.91 | 18.91 | 2.77% | 547 |
| Nov 25, 2025 | 18.22 | 18.40 | 18.05 | 18.40 | 18.40 | 1.60% | 440 |
| Nov 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.46% | - |
| Nov 21, 2025 | 17.69 | 17.87 | 17.69 | 17.85 | 17.85 | - | 210 |
| Nov 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.36% | - |
| Nov 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.18% | - |
| Nov 18, 2025 | 17.52 | 17.82 | 17.52 | 17.82 | 17.82 | -0.28% | 784 |
| Nov 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% | - |
| Nov 14, 2025 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | -2.36% | 400 |
| Nov 13, 2025 | 18.01 | 18.23 | 18.01 | 18.23 | 18.06 | 1.73% | 120 |
| Nov 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | -0.78% | - |
| Nov 11, 2025 | 17.89 | 18.06 | 17.89 | 18.06 | 17.90 | 0.39% | 53 |
| Nov 10, 2025 | 17.97 | 18.17 | 17.97 | 17.99 | 17.83 | 3.21% | 63 |
| Nov 7, 2025 | 17.60 | 17.65 | 17.43 | 17.43 | 17.27 | -2.79% | 1,100 |
| Nov 6, 2025 | 17.77 | 17.93 | 17.77 | 17.93 | 17.77 | 0.22% | 140 |
| Nov 5, 2025 | 17.29 | 18.03 | 17.29 | 17.89 | 17.73 | 2.05% | 257 |
| Nov 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.37 | -2.88% | - |
| Nov 3, 2025 | 17.53 | 18.07 | 17.53 | 18.05 | 17.89 | 1.35% | 731 |
| Oct 31, 2025 | 17.45 | 17.81 | 17.45 | 17.81 | 17.65 | 1.95% | 191 |
| Oct 30, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.31 | -2.13% | - |
| Oct 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | -0.83% | - |
| Oct 28, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.84 | 0.17% | 100 |
| Oct 27, 2025 | 17.79 | 17.97 | 17.79 | 17.97 | 17.81 | 0.34% | 125 |
| Oct 24, 2025 | 17.68 | 17.91 | 17.68 | 17.91 | 17.75 | 0.79% | 48 |
| Oct 23, 2025 | 17.58 | 17.77 | 17.58 | 17.77 | 17.61 | - | 103 |
| Oct 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 1.89% | - |
| Oct 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | 0.06% | - |
| Oct 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.27 | - | 50 |
| Oct 17, 2025 | 17.25 | 17.43 | 17.25 | 17.43 | 17.27 | -0.40% | 140 |
| Oct 16, 2025 | 17.36 | 17.50 | 17.36 | 17.50 | 17.34 | -0.40% | 300 |
| Oct 15, 2025 | 17.32 | 17.70 | 17.32 | 17.57 | 17.41 | 0.40% | 400 |
| Oct 14, 2025 | 17.22 | 17.50 | 17.22 | 17.50 | 17.18 | 1.69% | 35 |
| Oct 13, 2025 | 17.08 | 17.21 | 17.00 | 17.21 | 16.89 | -0.52% | 387 |
| Oct 10, 2025 | 17.13 | 17.30 | 17.13 | 17.30 | 16.98 | 1.05% | 60 |
| Oct 9, 2025 | 17.66 | 17.85 | 17.12 | 17.12 | 16.80 | -5.41% | 350 |
| Oct 8, 2025 | 18.02 | 18.10 | 18.02 | 18.10 | 17.76 | -3.21% | 4,181 |
| Oct 7, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.35 | -0.85% | 711 |
| Oct 6, 2025 | 18.58 | 18.86 | 18.58 | 18.86 | 18.51 | 0.27% | 110 |
| Oct 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.46 | 1.29% | 107 |
| Oct 2, 2025 | 18.43 | 18.57 | 18.43 | 18.57 | 18.23 | 0.60% | 107 |
| Oct 1, 2025 | 18.45 | 18.46 | 18.45 | 18.46 | 18.12 | -1.70% | 25 |
| Sep 30, 2025 | 18.59 | 18.78 | 18.59 | 18.78 | 18.43 | 0.16% | 80 |
| Sep 29, 2025 | 19.02 | 19.40 | 18.75 | 18.75 | 18.40 | -2.34% | 1,291 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 0.47% | - |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.76 | -0.68% | - |
| Sep 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.88 | 0.31% | - |
| Sep 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.82 | -1.99% | - |
| Sep 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.21 | 0.77% | - |
| Sep 19, 2025 | 19.39 | 19.42 | 19.39 | 19.42 | 19.06 | 1.68% | 80 |
| Sep 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.75 | -1.90% | 70 |
| Sep 17, 2025 | 19.22 | 19.47 | 19.22 | 19.47 | 19.11 | 1.78% | 70 |
| Sep 16, 2025 | 18.89 | 19.13 | 18.89 | 19.13 | 18.77 | -1.14% | 1,051 |
| Sep 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 18.99 | -0.46% | - |
| Sep 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 18.87 | -0.56% | - |
| Sep 11, 2025 | 19.32 | 19.55 | 19.32 | 19.55 | 18.97 | -0.26% | 99 |
| Sep 10, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.02 | -0.31% | 79 |
| Sep 9, 2025 | 19.44 | 19.66 | 19.42 | 19.66 | 19.08 | -0.15% | 587 |
| Sep 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.11 | -0.71% | 1,250 |
| Sep 5, 2025 | 19.61 | 19.83 | 19.61 | 19.83 | 19.25 | 0.71% | 100 |
| Sep 4, 2025 | 19.52 | 19.69 | 19.52 | 19.69 | 19.11 | -0.76% | 300 |
| Sep 3, 2025 | 19.71 | 19.84 | 19.71 | 19.84 | 19.26 | 1.22% | 550 |
| Sep 2, 2025 | 19.52 | 19.70 | 19.52 | 19.60 | 19.02 | -0.56% | 2,419 |
| Sep 1, 2025 | 19.49 | 19.71 | 19.49 | 19.71 | 19.13 | 1.18% | 150 |
| Aug 29, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.91 | 0.67% | - |
| Aug 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 18.78 | -1.63% | 293 |
| Aug 27, 2025 | 19.37 | 19.67 | 19.37 | 19.67 | 19.09 | 2.34% | 293 |
| Aug 26, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.65 | -0.83% | 1,900 |
| Aug 25, 2025 | 19.38 | 19.71 | 19.38 | 19.38 | 18.81 | -1.22% | 1,900 |
| Aug 22, 2025 | 19.63 | 19.63 | 19.62 | 19.62 | 19.04 | 2.56% | 309 |
| Aug 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.57 | -1.39% | - |
| Aug 20, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 18.83 | 0.83% | 200 |
| Aug 19, 2025 | 19.26 | 19.26 | 19.24 | 19.24 | 18.67 | 0.73% | 10 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.54 | -2.00% | - |
| Aug 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 18.92 | -1.52% | - |
| Aug 14, 2025 | 19.52 | 19.79 | 19.52 | 19.79 | 19.05 | 1.91% | 6,500 |
| Aug 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 18.69 | -0.56% | - |
| Aug 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 18.80 | -1.36% | 544 |
| Aug 11, 2025 | 19.53 | 19.80 | 19.53 | 19.80 | 19.06 | 2.54% | 544 |
| Aug 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 18.58 | 0.05% | - |
| Aug 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.57 | -1.93% | - |
| Aug 6, 2025 | 19.47 | 19.68 | 19.47 | 19.68 | 18.94 | 0.46% | 200 |
| Aug 5, 2025 | 19.38 | 19.59 | 19.38 | 19.59 | 18.85 | 1.14% | 95 |
| Aug 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 18.64 | -2.32% | - |
| Aug 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.08 | -0.75% | - |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.23 | 0.76% | 1,080 |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.08 | -0.85% | 1,080 |
| Jul 29, 2025 | 19.82 | 20.00 | 19.65 | 20.00 | 19.25 | 0.96% | 1,080 |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.06 | -0.45% | - |
| Jul 25, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.15 | -0.60% | 100 |
| Jul 24, 2025 | 19.66 | 20.02 | 19.66 | 20.02 | 19.27 | 2.04% | 300 |
| Jul 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 18.88 | -0.25% | - |
| Jul 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 18.93 | -1.16% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.15 | -0.15% | - |
| Jul 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.18 | 1.22% | - |