China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.658
+0.009 (0.55%)
At close: Jan 30, 2026
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.84% | - |
| Dec 4, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.11% | - |
| Dec 3, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.50% | - |
| Dec 2, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 3.50% | - |
| Dec 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.41% | - |
| Nov 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.99% | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.21% | - |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.17% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.70% | - |
| Nov 24, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | 1.53% | 3,655 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -4.29% | - |
| Nov 20, 2025 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 4.54% | 3,275 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.10% | - |
| Nov 17, 2025 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 5.81% | 2,000 |