Capital One Financial Corporation (1COF) Price History
Daily open, high, low, close and volume for Capital One Financial Corporation (1COF) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €172.10 | €172.10 | €172.10 | €172.10 | 0 |
| 2026-10-07 | €172.10 | €172.10 | €172.10 | €172.10 | 0 |
| 2026-10-06 | €172.10 | €172.10 | €172.10 | €172.10 | 0 |
| 2026-10-05 | €172.10 | €172.10 | €172.10 | €172.10 | 0 |
| 2026-10-02 | €177.00 | €177.00 | €171.80 | €172.10 | 48 |
| 2026-10-01 | €171.70 | €171.70 | €171.70 | €171.70 | 0 |
| 2026-09-30 | €172.25 | €172.25 | €172.25 | €171.70 | 150 |
| 2026-09-29 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-28 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-25 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-24 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-23 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-22 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-21 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-18 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-17 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-16 | €176.40 | €176.40 | €176.40 | €176.40 | 0 |
| 2026-09-15 | €179.80 | €179.80 | €179.80 | €176.40 | 1 |
| 2026-09-14 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-11 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-10 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-09 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-08 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-07 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-04 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-03 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-02 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-09-01 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-31 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-28 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-27 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-26 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-25 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-24 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-21 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-20 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-19 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-18 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-17 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-14 | €192.05 | €192.05 | €192.05 | €192.05 | 0 |
| 2026-08-13 | €194.60 | €194.60 | €194.60 | €192.05 | 5 |
| 2026-08-12 | €187.80 | €187.80 | €187.80 | €187.80 | 0 |
| 2026-08-11 | €187.80 | €187.80 | €187.80 | €187.80 | 0 |
| 2026-08-10 | €187.80 | €187.80 | €187.80 | €187.80 | 0 |
| 2026-08-07 | €191.80 | €191.80 | €191.80 | €187.80 | 45 |
| 2026-08-06 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-08-05 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-08-04 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-08-03 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-31 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-30 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-29 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-28 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-27 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-24 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-23 | €177.05 | €177.05 | €177.05 | €177.05 | 0 |
| 2026-07-22 | €174.95 | €174.95 | €174.70 | €177.05 | 184 |
| 2026-07-21 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-20 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-17 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-16 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-15 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-14 | €177.75 | €177.75 | €177.75 | €177.75 | 0 |
| 2026-07-13 | €177.45 | €177.55 | €177.45 | €177.75 | 203 |
| 2026-07-10 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-09 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-08 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-07 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-06 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-03 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-02 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-07-01 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-06-30 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-06-29 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-06-26 | €182.40 | €182.40 | €182.40 | €182.40 | 0 |
| 2026-06-25 | €183.75 | €183.75 | €183.75 | €182.40 | 13 |
| 2026-06-24 | €177.35 | €177.35 | €177.30 | €178.95 | 272 |
| 2026-06-23 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-22 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-19 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-18 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-17 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-16 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-15 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-12 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-11 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-10 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-09 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-08 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-05 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-04 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-03 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-02 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-06-01 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-05-29 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-05-28 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-05-27 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-05-26 | €162.90 | €163.90 | €162.90 | €161.50 | 40 |
| 2026-05-25 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-22 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-21 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-20 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-19 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-18 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-15 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-14 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-13 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-12 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-11 | €161.75 | €161.75 | €161.75 | €161.75 | 0 |
| 2026-05-08 | €164.10 | €164.10 | €164.10 | €161.75 | 60 |
| 2026-05-07 | €161.95 | €161.95 | €161.90 | €163.65 | 80 |
| 2026-05-06 | €163.45 | €163.45 | €163.45 | €163.45 | 0 |
| 2026-05-05 | €163.45 | €163.45 | €163.45 | €163.45 | 0 |
| 2026-05-04 | €163.45 | €163.45 | €163.45 | €163.45 | 0 |
| 2026-04-30 | €163.45 | €163.45 | €163.45 | €163.45 | 0 |
| 2026-04-29 | €164.30 | €164.30 | €164.25 | €163.45 | 4 |
| 2026-04-28 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-27 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-24 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-23 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-22 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-21 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-20 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-17 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-16 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-15 | €169.75 | €169.75 | €169.75 | €169.75 | 0 |
| 2026-04-14 | €168.20 | €168.20 | €168.20 | €169.75 | 3 |
| 2026-04-13 | €163.15 | €163.15 | €163.15 | €164.55 | 4 |
| 2026-04-10 | €163.10 | €163.10 | €163.10 | €163.10 | 0 |
| 2026-04-09 | €163.10 | €163.10 | €163.10 | €163.10 | 0 |
| 2026-04-08 | €161.25 | €161.25 | €161.25 | €163.10 | 20 |
| 2026-04-07 | €156.75 | €156.75 | €156.75 | €157.10 | 1 |
| 2026-04-02 | €157.00 | €157.00 | €157.00 | €157.00 | 0 |
| 2026-04-01 | €157.00 | €157.00 | €157.00 | €157.00 | 0 |
| 2026-03-31 | €157.00 | €157.00 | €157.00 | €157.00 | 0 |
| 2026-03-30 | €153.00 | €153.00 | €153.00 | €157.00 | 1 |
| 2026-03-27 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-26 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-25 | €162.00 | €162.00 | €162.00 | €161.00 | 149 |
| 2026-03-24 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-23 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-20 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-19 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-18 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-17 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-16 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-13 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-12 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-11 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-10 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-09 | €161.00 | €161.00 | €161.00 | €161.00 | 0 |
| 2026-03-06 | €160.00 | €160.00 | €160.00 | €161.00 | 200 |
| 2026-03-05 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-03-04 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-03-03 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-03-02 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-02-27 | €167.00 | €167.00 | €167.00 | €167.00 | 200 |
| 2026-02-26 | €171.00 | €171.00 | €171.00 | €171.00 | 0 |
| 2026-02-25 | €171.00 | €171.00 | €171.00 | €171.00 | 4 |
| 2026-02-24 | €163.00 | €163.00 | €163.00 | €163.00 | 22 |
| 2026-02-23 | €175.00 | €175.00 | €175.00 | €175.00 | 0 |
| 2026-02-20 | €175.00 | €175.00 | €175.00 | €175.00 | 22 |
| 2026-02-19 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2026-02-18 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2026-02-17 | €170.00 | €170.00 | €170.00 | €170.00 | 0 |
| 2026-02-16 | €171.00 | €171.00 | €171.00 | €170.00 | 4 |
| 2026-02-13 | €170.00 | €174.00 | €170.00 | €174.00 | 8 |
| 2026-02-12 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2026-02-11 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2026-02-10 | €187.00 | €187.00 | €187.00 | €187.00 | 0 |
| 2026-02-09 | €187.00 | €187.00 | €187.00 | €187.00 | 4 |
| 2026-02-06 | €190.00 | €190.00 | €190.00 | €189.00 | 4 |
| 2026-02-05 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2026-02-04 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2026-02-03 | €191.00 | €192.00 | €191.00 | €189.00 | 15 |
| 2026-02-02 | €184.00 | €184.00 | €184.00 | €184.00 | 0 |
| 2026-01-30 | €184.00 | €184.00 | €184.00 | €184.00 | 0 |
| 2026-01-29 | €184.00 | €184.00 | €184.00 | €184.00 | 0 |
| 2026-01-28 | €185.00 | €185.00 | €185.00 | €184.00 | 1 |
| 2026-01-27 | €184.00 | €184.00 | €184.00 | €180.00 | 4 |
| 2026-01-26 | €200.00 | €200.00 | €200.00 | €200.00 | 0 |
| 2026-01-23 | €200.00 | €200.00 | €200.00 | €200.00 | 0 |
| 2026-01-22 | €200.00 | €200.00 | €200.00 | €200.00 | 800 |
| 2026-01-21 | €197.00 | €197.00 | €197.00 | €199.00 | 14 |
| 2026-01-20 | €202.00 | €202.00 | €200.00 | €200.00 | 227 |
| 2026-01-19 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-01-16 | €208.00 | €208.00 | €208.00 | €208.00 | 25 |
| 2026-01-15 | €200.00 | €200.00 | €200.00 | €200.00 | 0 |
| 2026-01-14 | €200.00 | €200.00 | €200.00 | €200.00 | 0 |
| 2026-01-13 | €204.00 | €204.00 | €200.00 | €200.00 | 630 |
| 2026-01-12 | €202.00 | €202.00 | €202.00 | €200.00 | 200 |
| 2026-01-09 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-08 | €220.00 | €220.00 | €220.00 | €218.00 | 4 |
| 2026-01-07 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-01-06 | €218.00 | €218.00 | €218.00 | €218.00 | 15 |
| 2026-01-05 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2026-01-02 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-30 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-29 | €210.00 | €210.00 | €210.00 | €210.00 | 13 |
| 2025-12-23 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-22 | €210.00 | €210.00 | €210.00 | €210.00 | 60 |
| 2025-12-19 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2025-12-18 | €206.00 | €206.00 | €206.00 | €208.00 | 70 |
| 2025-12-17 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-16 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-15 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-12 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-11 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-10 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2025-12-09 | €194.00 | €199.00 | €194.00 | €202.00 | 31 |
| 2025-12-08 | €200.00 | €200.00 | €200.00 | €200.00 | 0 |
| 2025-12-05 | €198.00 | €198.00 | €198.00 | €200.00 | 2 |
| 2025-12-04 | €194.00 | €194.00 | €194.00 | €194.00 | 0 |
| 2025-12-03 | €195.00 | €195.00 | €195.00 | €194.00 | 134 |
| 2025-12-02 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-12-01 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-28 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-27 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-26 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-25 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-24 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-21 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-20 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-19 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-18 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-17 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-14 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-13 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-12 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-11 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-10 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-07 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-06 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-05 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-04 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-11-03 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-10-31 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-10-30 | €189.00 | €189.00 | €189.00 | €189.00 | 0 |
| 2025-10-29 | €189.00 | €189.00 | €189.00 | €189.00 | 30 |
| 2025-10-28 | €194.00 | €194.00 | €194.00 | €194.00 | 0 |
| 2025-10-27 | €194.00 | €194.00 | €194.00 | €194.00 | 0 |
| 2025-10-24 | €194.00 | €194.00 | €194.00 | €194.00 | 0 |
| 2025-10-23 | €194.00 | €194.00 | €194.00 | €194.00 | 0 |
| 2025-10-22 | €197.00 | €197.00 | €197.00 | €194.00 | 8 |
| 2025-10-21 | €180.00 | €180.00 | €180.00 | €180.00 | 0 |
| 2025-10-20 | €180.00 | €180.00 | €180.00 | €180.00 | 0 |
| 2025-10-17 | €174.00 | €174.00 | €174.00 | €180.00 | 8 |
| 2025-10-16 | €182.00 | €182.00 | €182.00 | €182.00 | 0 |
| 2025-10-15 | €182.00 | €182.00 | €182.00 | €182.00 | 0 |
| 2025-10-14 | €183.00 | €183.00 | €183.00 | €182.00 | 56 |
| 2025-10-13 | €192.00 | €192.00 | €192.00 | €192.00 | 0 |
| 2025-10-10 | €192.00 | €192.00 | €192.00 | €192.00 | 0 |
| 2025-10-09 | €192.00 | €192.00 | €192.00 | €192.00 | 0 |