China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.591
-0.016 (-1.00%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:CPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.37% | - |
| 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% | - |
| Jun 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Jun 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| Jun 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.74% | - |
| Jun 11, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.80% | - |
| Jun 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | - |
| Jun 9, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jun 8, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | - |
| Jun 5, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.58% | - |
| Jun 4, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -3.42% | - |
| Jun 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -1.18% | - |
| Jun 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -0.65% | - |
| Jun 1, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | 3.21% | - |
| May 29, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.60 | 0.67% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.59 | -1.74% | - |
| May 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -1.54% | - |
| May 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.64 | -0.18% | - |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | 0.12% | - |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.64 | -0.76% | - |
| May 21, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.65 | 0.35% | - |
| May 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.65 | -0.35% | - |
| May 19, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.65 | 0.41% | - |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -1.51% | - |
| May 15, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.67 | - | - |
| May 14, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.67 | 1.65% | 120 |
| May 13, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.64 | -0.53% | - |