Chongqing Iron & Steel Company Limited (FRA:CGP)
Germany · Delayed Price · Currency is EUR 0.1180
-0.0030 (-2.48%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:CGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | - |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | - |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 7,000 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.90% | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.15% | 30 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | - |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.82% | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.96% | - |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.76% | - |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | - |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 3,130 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.23% | 300 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | - |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | - |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |