CITIC Limited (FRA:CPF0)
Germany · Delayed Price · Currency is EUR 6.55
-0.35 (-5.07%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:CPF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Oct 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| 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% | - |