China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.810
-0.029 (-1.58%)
At close: Oct 23, 2026
FRA:CPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.58% | - |
| Oct 22, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.39% | - |
| Oct 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.95% | - |
| Oct 20, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.63% | 2,000 |
| Oct 19, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.16% | - |
| Oct 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Oct 15, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -3.34% | - |
| Oct 14, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.33% | - |
| Oct 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.72% | - |
| Oct 12, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.41% | - |
| Oct 9, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.21% | - |
| Oct 8, 2026 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | 0.05% | 32 |
| Oct 7, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.06% | - |
| Oct 6, 2026 | 1.90 | 1.97 | 1.89 | 1.89 | 1.89 | -0.63% | 32 |
| Oct 5, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.96% | - |
| Oct 2, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.02% | - |
| Oct 1, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.48% | - |
| Sep 30, 2026 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -1.11% | 100 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.84% | - |
| Sep 28, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 3.03% | - |
| Sep 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | 4,000 |
| Sep 24, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 1.49% | - |
| Sep 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 1.10% | - |
| Sep 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.11% | - |
| Sep 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 2.08% | - |
| Sep 18, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.75 | -1.38% | - |
| Sep 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.78 | 0.78% | - |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 2.57% | - |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.79% | 450 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -0.45% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -0.34% | - |
| Sep 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.75 | 0.06% | - |
| Sep 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.75 | 0.23% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 0.97% | - |
| Sep 7, 2026 | 1.75 | 1.83 | 1.75 | 1.75 | 1.73 | - | 100 |
| Sep 4, 2026 | 1.76 | 1.82 | 1.75 | 1.75 | 1.73 | 1.04% | 1,000 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Sep 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.71 | -2.53% | - |
| Sep 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 3.49% | - |
| Aug 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | - | - |
| Aug 28, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.69 | 1.59% | - |
| Aug 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | -0.47% | - |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 0.12% | - |
| Aug 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -1.51% | - |
| Aug 24, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.70 | 1.23% | - |
| Aug 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | 1.19% | - |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.51% | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.63 | -0.42% | - |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.65% | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 2.63% | - |