China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.639
+0.096 (6.22%)
Last updated: Sep 30, 2025, 7:02 PM CET
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | 144 |
| Sep 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.45% | - |
| Sep 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.31 | -1.32% | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.33 | -0.06% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.33 | -1.18% | - |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.35 | -2.90% | 620 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.61% | 300 |
| Sep 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 1.67% | - |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.55% | 400 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -0.25% | - |
| Sep 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.12% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.68% | - |
| Sep 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.12% | - |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.56% | - |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.05% | - |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.06% | - |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 2.73% | - |
| Sep 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -1.63% | - |
| Sep 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.57 | 5.26% | 288 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -0.65% | 6,000 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -4.85% | - |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.80% | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -1.64% | - |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.32% | - |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.18% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.48% | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.83% | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 0.90% | - |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.06% | 1,900 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Aug 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -1.13% | - |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.06% | 50 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.64% | 185 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.88% | - |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.47% | - |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.85% | - |
| Aug 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.58% | - |
| Aug 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.73% | - |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.51% | - |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.18% | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.08% | - |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.36% | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.33% | 500 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -2.94% | - |
| Jul 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.67 | 4.49% | 10,682 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.24% | - |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.56% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 0.81% | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.56% | - |