Capital B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.833 | 0.898 | 0.820 | 0.878 | 8.780 | 230,212 |
| 2025-11-06 | 0.910 | 0.917 | 0.822 | 0.835 | 8.350 | 166,418 |
| 2025-11-05 | 0.867 | 0.946 | 0.849 | 0.915 | 9.150 | 247,376 |
| 2025-11-04 | 0.931 | 0.968 | 0.887 | 0.897 | 8.970 | 255,581 |
| 2025-11-03 | 0.970 | 1.008 | 0.945 | 0.965 | 9.650 | 255,627 |
| 2025-10-31 | 1.036 | 1.088 | 1.000 | 1.008 | 10.080 | 232,345 |
| 2025-10-30 | 1.018 | 1.096 | 0.970 | 1.034 | 10.340 | 302,222 |
| 2025-10-29 | 1.056 | 1.120 | 1.020 | 1.028 | 10.280 | 279,151 |
| 2025-10-28 | 1.120 | 1.180 | 1.040 | 1.072 | 10.720 | 404,965 |
| 2025-10-27 | 0.958 | 1.120 | 0.944 | 1.086 | 10.860 | 567,475 |
| 2025-10-24 | 0.899 | 0.950 | 0.881 | 0.902 | 9.020 | 455,591 |
| 2025-10-23 | 0.786 | 0.905 | 0.786 | 0.867 | 8.670 | 425,385 |
| 2025-10-22 | 0.777 | 0.840 | 0.771 | 0.771 | 7.710 | 300,323 |
| 2025-10-21 | 0.812 | 0.832 | 0.761 | 0.807 | 8.070 | 410,286 |
| 2025-10-20 | 0.768 | 0.875 | 0.768 | 0.850 | 8.500 | 576,643 |
| 2025-10-17 | 0.750 | 0.750 | 0.676 | 0.734 | 7.340 | 528,232 |
| 2025-10-16 | 0.750 | 0.799 | 0.736 | 0.774 | 7.740 | 311,244 |
| 2025-10-15 | 0.770 | 0.800 | 0.700 | 0.755 | 7.550 | 694,549 |
| 2025-10-14 | 0.856 | 0.875 | 0.731 | 0.764 | 7.640 | 947,880 |
| 2025-10-13 | 0.930 | 0.998 | 0.875 | 0.877 | 8.770 | 403,391 |
| 2025-10-10 | 0.981 | 1.022 | 0.925 | 0.941 | 9.410 | 326,243 |
| 2025-10-09 | 1.030 | 1.056 | 0.997 | 0.998 | 9.980 | 246,639 |
| 2025-10-08 | 1.116 | 1.142 | 0.992 | 1.020 | 10.200 | 361,733 |
| 2025-10-07 | 1.210 | 1.218 | 1.110 | 1.120 | 11.200 | 252,199 |
| 2025-10-06 | 1.266 | 1.300 | 1.212 | 1.220 | 12.200 | 435,218 |
| 2025-10-03 | 1.132 | 1.274 | 1.092 | 1.242 | 12.420 | 557,553 |
| 2025-10-02 | 1.144 | 1.180 | 1.100 | 1.120 | 11.200 | 318,438 |
| 2025-10-01 | 1.054 | 1.132 | 1.024 | 1.130 | 11.300 | 333,209 |
| 2025-09-30 | 1.044 | 1.080 | 0.987 | 1.050 | 10.500 | 335,883 |
| 2025-09-29 | 1.024 | 1.072 | 0.990 | 1.022 | 10.220 | 310,416 |
| 2025-09-26 | 1.018 | 1.042 | 0.917 | 1.022 | 10.220 | 516,666 |
| 2025-09-25 | 1.090 | 1.092 | 0.999 | 1.024 | 10.240 | 378,920 |
| 2025-09-24 | 1.206 | 1.250 | 1.100 | 1.106 | 11.060 | 339,033 |
| 2025-09-23 | 1.064 | 1.224 | 1.060 | 1.208 | 12.080 | 404,961 |
| 2025-09-22 | 1.120 | 1.170 | 1.082 | 1.088 | 10.880 | 316,429 |
| 2025-09-19 | 1.150 | 1.230 | 1.116 | 1.148 | 11.480 | 381,614 |
| 2025-09-18 | 1.268 | 1.270 | 1.050 | 1.144 | 11.440 | 597,551 |
| 2025-09-17 | 1.260 | 1.308 | 1.080 | 1.250 | 12.500 | 774,313 |
| 2025-09-16 | 1.560 | 1.580 | 1.232 | 1.234 | 12.340 | 1,384,095 |
| 2025-09-15 | 1.746 | 2.020 | 1.740 | 1.878 | 18.780 | 370,137 |
| 2025-09-12 | 1.786 | 1.810 | 1.706 | 1.710 | 17.100 | 125,274 |
| 2025-09-11 | 1.838 | 1.878 | 1.748 | 1.754 | 17.540 | 253,585 |
| 2025-09-10 | 1.678 | 1.826 | 1.650 | 1.800 | 18.000 | 238,038 |
| 2025-09-09 | 1.566 | 1.722 | 1.538 | 1.660 | 16.600 | 248,393 |
| 2025-09-08 | 1.660 | 1.724 | 1.530 | 1.572 | 15.720 | 198,595 |
| 2025-09-05 | 1.662 | 1.754 | 1.642 | 1.694 | 16.940 | 218,032 |
| 2025-09-04 | 1.730 | 1.748 | 1.640 | 1.660 | 16.600 | 164,336 |
| 2025-09-03 | 1.704 | 1.828 | 1.692 | 1.730 | 17.300 | 189,778 |
| 2025-09-02 | 1.666 | 1.780 | 1.638 | 1.738 | 17.380 | 249,567 |
| 2025-09-01 | 1.670 | 1.752 | 1.642 | 1.664 | 16.640 | 201,014 |
| 2025-08-29 | 1.868 | 1.868 | 1.620 | 1.634 | 16.340 | 276,843 |
| 2025-08-28 | 1.750 | 1.906 | 1.730 | 1.868 | 18.680 | 279,691 |
| 2025-08-27 | 1.716 | 1.818 | 1.672 | 1.736 | 17.360 | 177,668 |
| 2025-08-26 | 1.710 | 1.830 | 1.622 | 1.740 | 17.400 | 206,315 |
| 2025-08-25 | 1.990 | 1.990 | 1.720 | 1.720 | 17.200 | 235,018 |
| 2025-08-22 | 1.940 | 2.050 | 1.904 | 2.010 | 20.100 | 162,823 |
| 2025-08-21 | 1.906 | 1.978 | 1.870 | 1.910 | 19.100 | 113,372 |
| 2025-08-20 | 1.900 | 1.946 | 1.750 | 1.898 | 18.980 | 236,821 |
| 2025-08-19 | 2.090 | 2.110 | 1.910 | 1.910 | 19.100 | 148,019 |
| 2025-08-18 | 2.045 | 2.115 | 1.920 | 2.075 | 20.750 | 189,519 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.