CITIC Securities Company Limited (FRA:CI9)
Germany · Delayed Price · Currency is EUR 3.140
+0.040 (1.29%)
At close: Feb 20, 2026
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Feb 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Feb 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Jan 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jan 26, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.29% | 325 |
| Jan 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jan 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | - |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Dec 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Dec 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -0.66% | - |
| Dec 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -1.31% | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 2.00% | - |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -1.32% | - |
| Dec 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 4.11% | - |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -1.35% | - |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -0.67% | - |
| Dec 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 2.76% | - |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -1.36% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -1.33% | - |
| Dec 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 1.35% | - |