PT Charoen Pokphand Indonesia Tbk (FRA:0CP1)
Germany · Delayed Price · Currency is EUR 0.2220
-0.0020 (-0.89%)
At close: Nov 28, 2025
FRA:0CP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.48% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.13% | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.39% | - |
| Oct 3, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 18.92% | 4,968 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |