COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.827
-0.002 (-0.08%)
At close: Sep 18, 2026
FRA:C6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.08% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.72% | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.18% | - |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.04% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.68% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.54% | - |
| Sep 10, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.27% | 400 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.12% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.23% | - |
| Sep 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.51% | - |
| Sep 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.30% | - |
| Sep 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.21% | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.83% | - |
| Aug 31, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 0.86% | 1,400 |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.86% | - |
| Aug 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.98% | - |
| Aug 26, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 1.05% | 3,000 |
| Aug 25, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -4.14% | 10,100 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.28% | - |
| Aug 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | 36,950 |
| Aug 20, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.04% | 35,650 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 2.25% | 13,400 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.25% | - |
| Aug 17, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 9.25% | 1,465 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.72% | 480 |
| Aug 13, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.22% | 480 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.09% | - |
| Aug 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.57% | - |
| Aug 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.53% | - |
| Aug 6, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.70% | 50,665 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.08% | 50,000 |
| Aug 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.30% | 1,000 |
| Aug 3, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.17% | 600 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.16% | - |
| Jul 30, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 50,000 |
| Jul 29, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 2,800 |
| Jul 28, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 3,882 |
| Jul 27, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.80% | 1,500 |
| Jul 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.80% | - |
| Jul 23, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 4.06% | 1,300 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.98% | - |
| Jul 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.39% | - |
| Jul 20, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 2.25% | 800 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.17% | - |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.55% | 3,000 |
| Jul 14, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 7.64% | 1,960 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.04% | - |