COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.702
+0.061 (3.69%)
At close: Mar 27, 2026
FRA:C6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.72% | 100 |
| Mar 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.04% | - |
| Mar 25, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 3.76% | 4,000 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.04% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Mar 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.04% | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.96% | - |
| Mar 18, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.83 | 4.02% | 61 |
| Mar 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.43% | - |
| Mar 16, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 7.24% | 500 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.20% | - |
| Mar 12, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.06% | 925 |
| Mar 11, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | 3.14% | 2,585 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.25% | - |
| Mar 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.48% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.03% | - |
| Mar 5, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 5.04% | 11,500 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.86% | 2,000 |
| Mar 3, 2026 | 1.76 | 1.87 | 1.76 | 1.85 | 1.85 | 11.58% | 20,400 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.07% | 7,500 |
| Feb 27, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 600 |
| Feb 26, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 5.18% | 585 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.86% | - |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.57% | - |
| 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% | - |