CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.311
+0.018 (1.35%)
At close: Jun 26, 2026
FRA:CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.39% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -6.13% | 4,000 |
| Jun 24, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.03% | 725 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.78% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.48% | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.27% | - |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.90% | - |
| Jun 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.46% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| Jun 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | - |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.20% | - |
| Jun 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.61% | - |
| Jun 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.17% | - |
| Jun 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.78% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.10% | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.18% | - |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.42% | - |
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -5.17% | - |
| May 29, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.60% | 61 |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.76% | - |
| May 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.15% | 3,946 |
| May 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.08% | - |
| May 25, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.16% | 3,000 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.62% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.08% | - |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.67% | - |
| May 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.11% | - |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.56% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.03% | - |
| May 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.67% | - |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.24% | - |
| May 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.79% | - |
| May 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.51% | - |
| May 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.51% | - |
| May 6, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 4.96% | 323 |
| May 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| May 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.11% | - |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.04% | - |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | - |
| Apr 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Apr 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.43% | - |
| Apr 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.22% | - |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07% | - |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.31% | - |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Apr 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.07% | - |
| Apr 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.41% | - |