COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.563
-0.032 (-2.01%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:C6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.81% | - |
| Jun 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.48% | - |
| May 29, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.58 | 3.87% | 1,000 |
| May 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.50% | - |
| May 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | -3.60% | - |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | 2.88% | - |
| May 25, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.58 | -1.51% | 650 |
| May 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.60 | 0.42% | 1,500 |
| May 21, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.60 | 0.85% | 1,500 |
| May 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -0.18% | - |
| May 19, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.58 | 1.89% | 100 |
| May 18, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.56 | 0.72% | - |
| May 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | -0.06% | - |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 2.17% | - |
| May 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | -3.48% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 3.74% | 3,500 |
| May 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -1.08% | - |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 0.32% | - |
| May 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 0.38% | - |
| May 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.52 | -1.97% | 450 |
| May 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -2.44% | - |
| May 4, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.58 | 3.86% | 3,000 |
| Apr 30, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.53 | -2.35% | - |
| Apr 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | 1.99% | 10 |
| Apr 28, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.53 | 1.83% | 10 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -1.39% | - |
| Apr 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.38% | - |
| Apr 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.76% | - |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.13% | 1,000 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 1.36% | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | -1.90% | - |
| Apr 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | -4.42% | - |
| Apr 16, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.59 | 1.76% | 6,560 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -4.22% | - |
| Apr 14, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.64 | 2.79% | 3,000 |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | -0.69% | - |
| Apr 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.60 | 0.30% | - |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -3.84% | - |
| Apr 8, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.66 | 4.31% | 1,500 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | -3.43% | - |
| Apr 2, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.65 | 4.08% | 12,060 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | 0.15% | - |
| Mar 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -5.29% | - |
| Mar 30, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.67 | 1.65% | 665 |
| Mar 27, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.64 | 3.69% | 100 |
| Mar 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -4.04% | - |
| Mar 25, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.65 | 3.79% | 4,000 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 1.01% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | -3.55% | - |
| Mar 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | -3.04% | - |