COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.527
-0.004 (-0.26%)
At close: Feb 20, 2026
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.26% | 190 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.16% | - |
| Feb 18, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.68% | 500 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.39% | 1,000 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.09% | 336 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 670 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Feb 10, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.00% | 6,590 |
| Feb 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.28% | 1,000 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Feb 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.74% | - |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.48% | - |
| Feb 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.87% | - |
| Feb 2, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | -0.13% | 2,500 |
| Jan 30, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.70% | 6,500 |
| Jan 29, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 5.60% | 2,700 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.91% | - |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.58% | - |
| Jan 26, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.58% | 15,000 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -4.08% | - |
| Jan 22, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.47% | 7,387 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | - |
| Jan 20, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.60% | 1,650 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.62% | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.82% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.11% | - |
| Jan 14, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 1.54% | 114,493 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.73% | - |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.58% | 13 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 5.67% | 687 |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.12% | - |
| Jan 7, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.24% | 2,000 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.71% | 2,600 |
| Jan 5, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 2.47% | 200 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | - |
| Dec 30, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.34% | 1,000 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.20% | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 0.55% | - |
| Dec 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.46% | - |
| Dec 18, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.53% | 16,659 |
| Dec 17, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.54% | 1,940 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.13% | 1,600 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.49% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.74% | 5,687 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.91% | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.43% | 580 |
| Dec 9, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 6.21% | 13,346 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.72% | - |