China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.711
-0.007 (-0.41%)
Last updated: Feb 20, 2026, 5:15 PM CET
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.41% | - |
| Feb 19, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Feb 18, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.47% | - |
| Feb 17, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.83% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.80% | - |
| Feb 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.47% | - |
| Feb 11, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.11% | 1,800 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.69% | 1,825 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.74% | - |
| Feb 6, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.79% | - |
| Feb 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 3.27% | - |
| Feb 4, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Feb 3, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 4.28% | - |
| Feb 2, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.12% | - |
| Jan 30, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.55% | - |
| Jan 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.79% | - |
| Jan 28, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.99% | - |
| Jan 27, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jan 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.19% | - |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 22, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Jan 21, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 20, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -1.77% | - |
| Jan 19, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.36% | - |
| Jan 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Jan 15, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.86% | - |
| Jan 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | - |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.29% | - |
| Jan 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.06% | - |
| Jan 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.06% | - |
| Jan 8, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.43% | - |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.06% | - |
| Jan 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | - |
| Jan 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Jan 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.12% | - |
| Dec 30, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.68% | - |
| Dec 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.12% | - |
| Dec 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.43% | - |
| Dec 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.76% | - |
| Dec 19, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.80% | - |
| Dec 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.06% | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Dec 16, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Dec 12, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.35% | - |
| Dec 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.06% | - |
| Dec 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Dec 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.43% | - |
| Dec 8, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.68% | - |