Capital One Financial Corporation (VIE:COFI)
Austria
· Delayed Price · Currency is EUR 197.00
+3.00 (1.55%)
At close: Dec 4, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.52% | - |
| Dec 4, 2025 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 53 |
| Dec 3, 2025 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | - |
| Dec 2, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | - |
| Dec 1, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 53 |
| Nov 28, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.60% | - |
| Nov 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Nov 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2.16% | 53 |
| Nov 25, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.65% | - |
| Nov 24, 2025 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 2.82% | 261 |
| Nov 21, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | -1.67% | 212 |
| Nov 20, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.86% | - |
| Nov 19, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | - |
| Nov 18, 2025 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | -2.22% | 106 |
| Nov 17, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -5.26% | 371 |
| Nov 13, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 189.31 | -1.55% | 159 |
| Nov 12, 2025 | 191.00 | 193.00 | 190.00 | 193.00 | 192.30 | 1.05% | 106 |
| Nov 11, 2025 | 191.00 | 191.00 | 190.00 | 191.00 | 190.31 | 0.53% | - |
| Nov 10, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 189.31 | 2.15% | 159 |
| Nov 7, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 185.33 | -1.59% | 106 |
| Nov 6, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 188.31 | -2.07% | - |
| Nov 5, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 192.30 | - | 146 |
| Nov 4, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 192.30 | - | - |
| Nov 3, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 192.30 | 1.05% | - |
| Oct 31, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | 190.31 | -1.04% | 212 |
| Oct 30, 2025 | 189.00 | 193.00 | 188.00 | 193.00 | 192.30 | 1.58% | 53 |
| Oct 29, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 189.31 | - | 159 |
| Oct 28, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 189.31 | -1.55% | - |
| Oct 27, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 192.30 | -0.52% | - |
| Oct 24, 2025 | 191.00 | 194.00 | 190.00 | 194.00 | 193.30 | 2.65% | 159 |
| Oct 23, 2025 | 191.00 | 192.00 | 189.00 | 189.00 | 188.31 | -2.58% | - |
| Oct 22, 2025 | 194.00 | 198.00 | 193.00 | 194.00 | 193.30 | 3.19% | 848 |
| Oct 21, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 187.32 | 1.62% | - |
| Oct 20, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 184.33 | 2.78% | - |
| Oct 17, 2025 | 173.00 | 180.00 | 172.00 | 180.00 | 179.35 | 0.56% | 159 |
| Oct 16, 2025 | 185.00 | 185.00 | 179.00 | 179.00 | 178.35 | -4.28% | 265 |
| Oct 15, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 186.32 | 2.19% | 424 |
| Oct 14, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | 182.34 | 2.23% | 159 |
| Oct 13, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 178.35 | 1.13% | - |
| Oct 10, 2025 | 183.00 | 184.00 | 177.00 | 177.00 | 176.36 | -3.28% | 53 |
| Oct 9, 2025 | 183.00 | 184.00 | 182.00 | 183.00 | 182.34 | -1.08% | 212 |
| Oct 8, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 184.33 | 1.09% | - |
| Oct 7, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.34 | -1.08% | - |
| Oct 6, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 184.33 | 1.65% | 275 |
| Oct 3, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 181.34 | 0.55% | 305 |
| Oct 2, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 180.34 | -1.63% | 237 |
| Oct 1, 2025 | 180.00 | 184.00 | 179.00 | 184.00 | 183.33 | 2.22% | 616 |
| Sep 30, 2025 | 191.00 | 192.00 | 179.00 | 180.00 | 179.35 | -4.76% | 448 |
| Sep 29, 2025 | 192.00 | 193.00 | 189.00 | 189.00 | 188.31 | -1.05% | 336 |
| Sep 26, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 190.31 | 0.53% | - |
| Sep 25, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 189.31 | -1.04% | 376 |
| Sep 24, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 191.30 | -0.52% | - |
| Sep 23, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 192.30 | - | - |
| Sep 22, 2025 | 194.00 | 194.00 | 192.00 | 193.00 | 192.30 | -0.52% | 112 |
| Sep 19, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 193.30 | - | - |
| Sep 18, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 193.30 | 1.04% | - |
| Sep 17, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 191.30 | 1.59% | 58 |
| Sep 16, 2025 | 193.00 | 194.00 | 189.00 | 189.00 | 188.31 | -2.58% | 171 |
| Sep 15, 2025 | 192.00 | 194.00 | 191.00 | 194.00 | 193.30 | 1.57% | - |
| Sep 12, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 190.31 | -0.52% | - |
| Sep 11, 2025 | 192.00 | 192.00 | 189.00 | 192.00 | 191.30 | 1.05% | 89 |
| Sep 10, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 189.31 | - | - |
| Sep 9, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 189.31 | 1.06% | - |
| Sep 8, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 187.32 | -1.05% | - |
| Sep 5, 2025 | 194.00 | 195.00 | 190.00 | 190.00 | 189.31 | -1.04% | - |
| Sep 4, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 191.30 | 1.59% | 224 |
| Sep 3, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 188.31 | -0.53% | - |
| Sep 2, 2025 | 194.00 | 196.00 | 190.00 | 190.00 | 189.31 | -2.06% | 112 |
| Sep 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.30 | - | - |
| Aug 29, 2025 | 194.00 | 195.00 | 194.00 | 194.00 | 193.30 | -0.51% | - |
| Aug 28, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 194.29 | - | - |
| Aug 27, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 194.29 | 2.09% | 112 |
| Aug 26, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 190.31 | 0.53% | - |
| Aug 25, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 189.31 | 0.53% | - |
| Aug 22, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 188.31 | 3.28% | 56 |
| Aug 21, 2025 | 185.00 | 185.00 | 183.00 | 183.00 | 182.34 | -0.54% | 56 |
| Aug 20, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 183.33 | -0.54% | 56 |
| Aug 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.33 | - | - |
| Aug 18, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 184.33 | - | - |
| Aug 15, 2025 | 191.00 | 191.00 | 185.00 | 185.00 | 184.33 | - | - |
| Aug 13, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 183.82 | - | - |
| Aug 12, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 183.82 | 2.21% | - |
| Aug 11, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 179.84 | 1.12% | - |
| Aug 8, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 177.85 | -0.56% | - |
| Aug 7, 2025 | 183.00 | 184.00 | 180.00 | 180.00 | 178.85 | -1.64% | - |
| Aug 6, 2025 | 185.00 | 185.00 | 183.00 | 183.00 | 181.83 | 1.10% | - |
| Aug 5, 2025 | 183.00 | 184.00 | 181.00 | 181.00 | 179.84 | -0.55% | 112 |
| Aug 4, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 180.84 | 1.11% | - |
| Aug 1, 2025 | 188.00 | 188.00 | 180.00 | 180.00 | 178.85 | -4.26% | 168 |
| Jul 31, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 186.80 | - | - |
| Jul 30, 2025 | 184.00 | 188.00 | 184.00 | 188.00 | 186.80 | 1.62% | - |
| Jul 29, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 183.82 | - | - |
| Jul 28, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 183.82 | 2.78% | - |
| Jul 25, 2025 | 181.00 | 182.00 | 180.00 | 180.00 | 178.85 | -2.70% | - |
| Jul 24, 2025 | 187.00 | 188.00 | 185.00 | 185.00 | 183.82 | -1.60% | - |
| Jul 23, 2025 | 192.00 | 196.00 | 188.00 | 188.00 | 186.80 | 1.08% | 168 |
| Jul 22, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 184.81 | -1.06% | - |
| Jul 21, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 186.80 | 1.08% | - |
| Jul 18, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 184.81 | -1.59% | - |
| Jul 17, 2025 | 187.00 | 189.00 | 186.00 | 189.00 | 187.79 | 2.72% | - |