COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.830
+0.017 (0.94%)
At close: Oct 23, 2026
FRA:C6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.94% | - |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.33% | - |
| Oct 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.62% | - |
| Oct 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.02% | - |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.44% | - |
| Oct 16, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -2.04% | - |
| Oct 15, 2026 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 0.80% | 250 |
| Oct 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.54% | - |
| Oct 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.06% | 120 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.72% | - |
| Oct 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.00% | - |
| Oct 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.26% | - |
| Oct 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.25% | 1,000 |
| Oct 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.05% | - |
| Oct 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.46% | - |
| Oct 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.39% | 850 |
| Sep 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 0.52% | - |
| Sep 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | - |
| Sep 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 2,000 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.72% | - |
| Sep 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.57% | - |
| Sep 22, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.81 | -1.66% | 500 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | 3.67% | - |
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -0.08% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 0.72% | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 3.18% | - |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -1.04% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 0.68% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -4.54% | - |
| Sep 10, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.80 | 2.27% | 400 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 2.12% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | 1.23% | - |
| Sep 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.51% | - |
| Sep 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -3.83% | - |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 0.30% | - |
| Sep 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | -3.21% | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | 0.83% | - |
| Aug 31, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.81 | 0.86% | 1,400 |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | -2.86% | - |
| Aug 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | 1.98% | - |
| Aug 26, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.81 | 1.05% | 3,000 |
| Aug 25, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.80 | -4.14% | 10,100 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.87 | 2.28% | - |
| Aug 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | 0.43% | 36,950 |
| Aug 20, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.82 | 2.04% | 35,650 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.79 | 2.25% | 13,400 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -2.25% | - |
| Aug 17, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.79 | 9.25% | 1,465 |