COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.492
+0.012 (0.85%)
Last updated: Dec 2, 2025, 8:15 AM CET
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.42% | - |
| Nov 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.42% | - |
| Nov 21, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.46% | 7,778 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.02% | - |
| Nov 18, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.55 | -1.08% | 882 |
| Nov 17, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 2.08% | 15 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.89% | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | 4,400 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.88% | - |
| Nov 7, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.75% | 2,000 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.77% | - |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | - |
| Oct 31, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 4.53% | 2,750 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.08% | - |
| Oct 29, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.75% | 4,000 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.93% | 150 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.21% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.79% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.65% | - |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.44% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.64% | - |
| Oct 16, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.30% | 500 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.45% | - |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.69% | - |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.78% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -4.25% | - |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.84% | 3,500 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.62% | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.06% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | - |
| Sep 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.21% | 2,000 |
| Sep 23, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -7.39% | 2,100 |
| Sep 22, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.42 | 0.61% | 720 |