CITIC Limited (FRA:CPF0)
Germany · Delayed Price · Currency is EUR 7.05
+0.15 (2.17%)
At close: Sep 18, 2026
FRA:CPF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.30% | - |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -2.05% | - |
| Sep 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Sep 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 1.39% | - |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | -0.69% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | -0.68% | - |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 2.82% | - |
| Sep 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -0.70% | - |
| Sep 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 0.70% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 1.43% | - |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 1.45% | - |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 1.47% | - |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -0.73% | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -0.72% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - | - |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | -0.72% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 5.30% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | 0.76% | - |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 0.77% | - |
| Aug 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 1.56% | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 0.79% | - |
| Aug 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |
| Aug 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| Aug 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -0.78% | - |
| Aug 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 1.57% | - |
| Aug 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| Aug 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -0.78% | - |
| Aug 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | - | - |
| Aug 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | -1.53% | - |
| Aug 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -1.50% | - |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | -0.75% | - |
| Jul 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.75% | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | 1.53% | - |
| Jul 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | - | - |
| Jul 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 0.77% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | -0.76% | - |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 3.15% | - |
| Jul 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 0.79% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 1.61% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | 2.48% | - |
| Jul 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -0.82% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |
| Jul 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | 1.67% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | - |