Capital One Financial Corporation (VIE:COFI)
Austria
· Delayed Price · Currency is EUR 165.45
+1.30 (0.79%)
Last updated: Apr 29, 2026, 1:00 PM CET
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 165.85 | 165.85 | 165.00 | 165.45 | - | 0.79% | - |
| Apr 28, 2026 | 166.70 | 166.70 | 164.15 | 164.15 | 164.15 | 0.09% | 130 |
| Apr 27, 2026 | 162.90 | 164.00 | 162.65 | 164.00 | 164.00 | 0.12% | - |
| Apr 24, 2026 | 168.50 | 168.55 | 163.80 | 163.80 | 163.80 | -3.05% | - |
| Apr 23, 2026 | 170.50 | 170.60 | 168.95 | 168.95 | 168.95 | -1.08% | - |
| Apr 22, 2026 | 167.70 | 172.80 | 167.30 | 170.80 | 170.80 | -1.75% | 195 |
| Apr 21, 2026 | 175.30 | 176.00 | 173.85 | 173.85 | 173.85 | -0.52% | - |
| Apr 20, 2026 | 174.75 | 175.45 | 172.80 | 174.75 | 174.75 | -1.55% | 85 |
| Apr 17, 2026 | 171.25 | 177.50 | 171.25 | 177.50 | 177.50 | 3.44% | - |
| Apr 16, 2026 | 172.75 | 173.50 | 171.60 | 171.60 | 171.60 | - | 130 |
| Apr 15, 2026 | 169.90 | 171.60 | 169.15 | 171.60 | 171.60 | 1.03% | - |
| Apr 14, 2026 | 167.75 | 169.85 | 167.25 | 169.85 | 169.85 | 3.16% | - |
| Apr 13, 2026 | 163.30 | 164.65 | 162.05 | 164.65 | 164.65 | 0.55% | 130 |
| Apr 10, 2026 | 167.10 | 167.10 | 163.75 | 163.75 | 163.75 | -1.12% | 65 |
| Apr 9, 2026 | 166.85 | 166.90 | 165.05 | 165.60 | 165.60 | 1.41% | - |
| Apr 8, 2026 | 159.90 | 163.70 | 159.90 | 163.30 | 163.30 | 3.88% | 65 |
| Apr 7, 2026 | 159.10 | 159.75 | 157.20 | 157.20 | 157.20 | -0.51% | 2 |
| Apr 2, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -1.86% | 666 |
| Apr 1, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 2.55% | 390 |
| Mar 31, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 380 |
| Mar 30, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 339 |
| Mar 27, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.27% | 144 |
| Mar 26, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -3.09% | 464 |
| Mar 25, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 240 |
| Mar 24, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | -0.62% | 848 |
| Mar 23, 2026 | 156.00 | 163.00 | 156.00 | 161.00 | 161.00 | 3.21% | 783 |
| Mar 20, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,003 |
| Mar 19, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.52% | 373 |
| Mar 18, 2026 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 400 |
| Mar 17, 2026 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.91% | 433 |
| Mar 16, 2026 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 0.64% | 432 |
| Mar 13, 2026 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1.30% | 847 |
| Mar 12, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -2.53% | 664 |
| Mar 11, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 452 |
| Mar 10, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.91% | 1,000 |
| Mar 9, 2026 | 160.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 561 |
| 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 |