CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.428
+0.026 (1.89%)
At close: Sep 18, 2026
FRA:CPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.89% | - |
| Sep 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Sep 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Sep 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.87% | - |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.54% | - |
| Sep 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Sep 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 1.44% | - |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -0.61% | - |
| Sep 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.18% | - |
| Sep 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 3.26% | 4,000 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.72% | - |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 1.22% | - |
| Sep 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 1.24% | - |
| Aug 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 1.32% | - |
| Aug 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 1.38% | - |
| Aug 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -0.68% | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -0.86% | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.14% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -0.53% | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 5.12% | - |
| Aug 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 0.41% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 0.72% | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 0.23% | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.66% | - |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.43% | - |
| Aug 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.08% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.54% | - |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.23% | - |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.81% | - |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.39% | - |
| Aug 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -0.88% | - |
| Aug 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.08% | - |
| Aug 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -1.32% | - |
| Aug 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -1.52% | - |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.66% | - |
| Jul 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.78% | - |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 1.59% | - |
| Jul 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -0.49% | - |
| Jul 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 0.95% | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -1.16% | - |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 3.17% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -2.05% | - |
| Jul 21, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.30 | 4.81% | 3 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -1.49% | - |
| Jul 17, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.26 | 3.36% | 78 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -0.12% | - |
| Jul 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.04% | - |
| Jul 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 1.60% | - |
| Jul 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -4.05% | - |