CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.302
+0.009 (0.66%)
At close: Mar 27, 2026
FRA:CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.70% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.94% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.36% | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.85% | - |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.72% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Mar 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 1.28% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.56% | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.57% | - |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.32% | - |
| Mar 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Mar 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | - |
| Mar 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.24% | - |
| Mar 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.42% | - |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 2.47% | - |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.69% | - |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.59% | - |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.47% | 2,000 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| Feb 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 0.91% | - |
| Feb 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.53% | - |
| Feb 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Feb 20, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.04% | 350 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | - |
| Feb 18, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.11% | 800 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | 10 |
| Feb 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.54% | - |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.74% | - |
| Feb 12, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.11% | 5,000 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.67% | - |
| Feb 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.66% | - |
| Feb 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.15% | 2,500 |
| Feb 4, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.26% | 1,469 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.57% | - |
| Jan 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.36% | - |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.81% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.00% | - |
| Jan 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.95% | - |
| Jan 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.85% | - |
| Jan 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.08% | - |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Jan 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |