CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.324
-0.032 (-2.36%)
At close: Jan 30, 2026
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.53% | - |
| Dec 2, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.76% | 2,812 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.94% | 700 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.67% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.05% | 999 |
| Nov 21, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.36 | 1.64% | 999 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.05% | - |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.06% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |