Capital One Financial Corporation (VIE:COFI)
Austria
· Delayed Price · Currency is EUR 156.00
-5.00 (-3.11%)
Last updated: Mar 9, 2026, 4:16 PM CET
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | - | - | - |
| Mar 6, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -3.59% | 384 |
| Mar 5, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 363 |
| Mar 4, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.81% | 288 |
| Mar 3, 2026 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | -0.60% | 772 |
| Mar 2, 2026 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | - | 653 |
| Feb 27, 2026 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | -6.18% | 240 |
| Feb 26, 2026 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2.89% | 303 |
| Feb 25, 2026 | 167.00 | 173.00 | 166.00 | 173.00 | 173.00 | 6.13% | 612 |
| Feb 24, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | -1.21% | 160 |
| Feb 23, 2026 | 175.00 | 176.00 | 165.00 | 165.00 | 165.00 | -5.71% | - |
| Feb 20, 2026 | 174.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 270 |
| Feb 19, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -1.14% | 96 |
| Feb 17, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 175.32 | 0.57% | 48 |
| Feb 16, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 174.33 | 0.57% | - |
| Feb 13, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 173.33 | - | 288 |
| Feb 12, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | 173.33 | -4.92% | - |
| Feb 11, 2026 | 186.00 | 188.00 | 183.00 | 183.00 | 182.30 | -2.66% | 144 |
| Feb 10, 2026 | 187.00 | 188.00 | 187.00 | 188.00 | 187.28 | - | - |
| Feb 9, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 187.28 | -0.53% | 240 |
| Feb 6, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 188.27 | 2.16% | 149 |
| Feb 5, 2026 | 192.00 | 192.00 | 183.00 | 185.00 | 184.29 | -4.15% | 580 |
| Feb 4, 2026 | 190.00 | 193.00 | 188.00 | 193.00 | 192.26 | 1.58% | 336 |
| Feb 3, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 189.27 | - | 480 |
| Feb 2, 2026 | 184.00 | 190.00 | 184.00 | 190.00 | 189.27 | 3.83% | - |
| Jan 30, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 182.30 | -0.54% | - |
| Jan 29, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 183.29 | -0.54% | 528 |
| Jan 28, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 184.29 | 2.78% | 192 |
| Jan 27, 2026 | 186.00 | 186.00 | 180.00 | 180.00 | 179.31 | -2.70% | 576 |
| Jan 26, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 184.29 | -1.07% | 336 |
| Jan 23, 2026 | 194.00 | 195.00 | 187.00 | 187.00 | 186.28 | -6.50% | 1,152 |
| Jan 22, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 199.23 | 0.50% | 96 |
| Jan 21, 2026 | 197.00 | 199.00 | 195.00 | 199.00 | 198.23 | - | 528 |
| Jan 20, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 198.23 | -2.45% | 96 |
| Jan 19, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 203.22 | -1.92% | - |
| Jan 16, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 207.20 | 0.97% | 678 |
| Jan 15, 2026 | 202.00 | 206.00 | 200.00 | 206.00 | 205.21 | 5.10% | 768 |
| Jan 14, 2026 | 198.00 | 199.00 | 196.00 | 196.00 | 195.25 | -2.97% | 672 |
| Jan 13, 2026 | 202.00 | 202.00 | 198.00 | 202.00 | 201.22 | 1.00% | 509 |
| Jan 12, 2026 | 206.00 | 206.00 | 193.00 | 200.00 | 199.23 | -8.26% | 1,824 |
| Jan 9, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 217.16 | -0.91% | 336 |
| Jan 8, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 219.15 | 0.92% | 288 |
| Jan 7, 2026 | 222.00 | 224.00 | 216.00 | 218.00 | 217.16 | -0.91% | 663 |
| Jan 6, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 219.15 | 1.85% | 192 |
| Jan 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 215.17 | 2.86% | 384 |
| Jan 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 209.19 | - | 477 |
| Dec 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.19 | - | - |
| Dec 29, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 209.19 | - | 106 |
| Dec 23, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 209.19 | - | - |
| Dec 22, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 209.19 | 0.96% | 265 |
| Dec 19, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 207.20 | - | 53 |
| Dec 18, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 207.20 | 1.96% | 212 |
| Dec 17, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 203.22 | - | 212 |
| Dec 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.22 | - | 371 |
| Dec 15, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 203.22 | 0.99% | 106 |
| Dec 12, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 201.22 | -1.94% | 106 |
| Dec 11, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 205.21 | 3.00% | 106 |
| Dec 10, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 199.23 | -0.99% | 318 |
| Dec 9, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 201.22 | 1.00% | - |
| Dec 8, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 199.23 | - | - |
| Dec 5, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 199.23 | 1.52% | - |
| Dec 4, 2025 | 195.00 | 197.00 | 194.00 | 197.00 | 196.24 | 1.55% | 53 |
| Dec 3, 2025 | 193.00 | 194.00 | 192.00 | 194.00 | 193.25 | 1.04% | - |
| Dec 2, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 191.26 | - | - |
| Dec 1, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 191.26 | 0.52% | 53 |
| Nov 28, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 190.27 | 1.60% | - |
| Nov 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.28 | -0.53% | - |
| Nov 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 188.27 | 2.16% | 53 |
| Nov 25, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 184.29 | 1.65% | - |
| Nov 24, 2025 | 181.00 | 182.00 | 180.00 | 182.00 | 181.30 | 2.82% | 261 |
| Nov 21, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 176.32 | -1.67% | 212 |
| Nov 20, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 179.31 | 2.86% | - |
| Nov 19, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 174.33 | -0.57% | - |
| Nov 18, 2025 | 173.00 | 176.00 | 172.00 | 176.00 | 175.32 | -2.22% | 106 |
| Nov 17, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 179.31 | -5.26% | 371 |
| Nov 13, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 188.58 | -1.55% | 159 |
| Nov 12, 2025 | 191.00 | 193.00 | 190.00 | 193.00 | 191.56 | 1.05% | 106 |
| Nov 11, 2025 | 191.00 | 191.00 | 190.00 | 191.00 | 189.58 | 0.53% | - |
| Nov 10, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 188.58 | 2.15% | 159 |
| Nov 7, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 184.61 | -1.59% | 106 |
| Nov 6, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 187.59 | -2.07% | - |
| Nov 5, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 191.56 | - | 146 |
| Nov 4, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 191.56 | - | - |
| Nov 3, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 191.56 | 1.05% | - |
| Oct 31, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | 189.58 | -1.04% | 212 |
| Oct 30, 2025 | 189.00 | 193.00 | 188.00 | 193.00 | 191.56 | 1.58% | 53 |
| Oct 29, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 188.58 | - | 159 |
| Oct 28, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 188.58 | -1.55% | - |
| Oct 27, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 191.56 | -0.52% | - |
| Oct 24, 2025 | 191.00 | 194.00 | 190.00 | 194.00 | 192.55 | 2.65% | 159 |
| Oct 23, 2025 | 191.00 | 192.00 | 189.00 | 189.00 | 187.59 | -2.58% | - |
| Oct 22, 2025 | 194.00 | 198.00 | 193.00 | 194.00 | 192.55 | 3.19% | 848 |
| Oct 21, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 186.60 | 1.62% | - |
| Oct 20, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 183.62 | 2.78% | - |
| Oct 17, 2025 | 173.00 | 180.00 | 172.00 | 180.00 | 178.66 | 0.56% | 159 |
| Oct 16, 2025 | 185.00 | 185.00 | 179.00 | 179.00 | 177.67 | -4.28% | 265 |
| Oct 15, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 185.61 | 2.19% | 424 |
| Oct 14, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | 181.64 | 2.23% | 159 |
| Oct 13, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 177.67 | 1.13% | - |
| Oct 10, 2025 | 183.00 | 184.00 | 177.00 | 177.00 | 175.68 | -3.28% | 53 |