CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.350
+0.028 (2.08%)
Last updated: Feb 20, 2026, 8:46 AM CET
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.31% | - |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.21% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.43% | - |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.02% | 500 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.22% | - |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.02% | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | - |
| Jan 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.07% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.66% | - |
| Jan 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | - |
| Dec 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.47% | - |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09% | - |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 0.39% | - |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.99% | - |
| Dec 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| Dec 16, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.91% | 4,976 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.53% | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09% | 680 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.05% | - |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.79% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |