China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.702
+0.002 (0.12%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:CPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| Aug 24, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.23% | - |
| Aug 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.19% | - |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.51% | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.42% | - |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65% | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.63% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.64% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.09% | - |
| Aug 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.63% | - |
| Aug 7, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.22% | - |
| Aug 5, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 1.05% | - |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.06% | - |
| Aug 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.72% | - |
| Jul 31, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.72% | - |
| Jul 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.53% | - |
| Jul 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.81% | - |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Jul 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.67% | - |
| Jul 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.79% | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 2.42% | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 1.13% | - |
| Jul 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.81% | - |
| Jul 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 5.03% | - |
| Jul 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.07% | - |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.39% | - |
| Jul 15, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -3.04% | - |
| Jul 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.20% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.26% | - |
| Jul 10, 2026 | 1.45 | 1.56 | 1.44 | 1.56 | 1.56 | 8.79% | 31,000 |
| Jul 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.18% | - |
| Jul 8, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.88% | - |
| Jul 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.31% | - |
| Jul 6, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | 1.17% | 10 |
| Jul 3, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.97% | - |
| Jul 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.61% | - |
| Jul 1, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.07% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -3.09% | 143 |
| Jun 29, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -1.45% | - |
| Jun 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.48% | 100 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.07% | - |
| Jun 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.14% | - |
| Jun 23, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | - |
| Jun 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.70% | - |
| Jun 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.96% | - |
| Jun 18, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.75% | 100 |
| Jun 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.49% | - |