CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.340
+0.011 (0.83%)
At close: Oct 23, 2026
FRA:CPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.87% | - |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.73% | - |
| Oct 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 0.69% | - |
| Oct 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.92% | - |
| Oct 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.14% | - |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.28% | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Oct 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.97% | - |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.13% | - |
| Oct 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | - |
| Oct 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.81% | - |
| Oct 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.88% | - |
| Oct 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Oct 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 0.04% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.23% | - |
| Oct 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.48% | - |
| Sep 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.59% | - |
| Sep 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.23% | - |
| Sep 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.17% | - |
| Sep 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.90% | - |
| Sep 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.24% | - |
| Sep 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 0.24% | - |
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.62% | - |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | - |
| 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% | - |