PT Charoen Pokphand Indonesia Tbk (FRA:0CP1)
Germany · Delayed Price · Currency is EUR 0.1870
-0.0070 (-3.61%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:0CP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.51% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.44% | - |
| Apr 21, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.79% | 10 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | - |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | - |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.62% | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.56% | - |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | - |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.19% | - |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.86% | - |
| Mar 24, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 21.31% | 4,354 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | - |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -17.12% | - |
| Mar 18, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 28.32% | 37,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | - |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.71% | - |
| Mar 6, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 19.28% | 10,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.60% | - |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.45% | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.50% | - |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | - |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | - |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |