China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.708
+0.003 (0.18%)
At close: Mar 27, 2026
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.18% | - |
| Mar 26, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -2.52% | 1,000 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.04% | - |
| Mar 24, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.09% | - |
| Mar 23, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -1.85% | 770 |
| Mar 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -2.09% | - |
| Mar 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.73% | - |
| Mar 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.60% | - |
| Mar 17, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.13% | - |
| Mar 16, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Mar 13, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.14% | - |
| Mar 12, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.05% | - |
| Mar 11, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.88% | - |
| Mar 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.76% | - |
| Mar 6, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.22% | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | - |
| Mar 4, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| Mar 3, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | - |
| Mar 2, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.33% | - |
| Feb 27, 2026 | 1.84 | 1.93 | 1.84 | 1.84 | 1.84 | 1.27% | 120 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.78% | - |
| Feb 25, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.84% | - |
| Feb 24, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.47% | - |
| Feb 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.93% | - |
| 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% | - |