China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.782
-0.025 (-1.38%)
At close: Sep 18, 2026
FRA:CPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.38% | - |
| Sep 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.78% | - |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.57% | - |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.79% | 450 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Sep 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.06% | - |
| Sep 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.23% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.97% | - |
| Sep 7, 2026 | 1.75 | 1.83 | 1.75 | 1.75 | 1.75 | - | 100 |
| Sep 4, 2026 | 1.76 | 1.82 | 1.75 | 1.75 | 1.75 | 1.04% | 1,000 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.53% | - |
| Sep 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | - |
| Aug 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 28, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.59% | - |
| Aug 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| 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% | - |