China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.486
0.00 (-0.03%)
At close: Aug 1, 2025, 10:00 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.10% | - |
| Aug 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.75% | 4,800 |
| Aug 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -1.28% | 4,800 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.07% | 4,800 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -5.29% | - |
| Jul 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.09% | 4,800 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.98% | 4,800 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.06% | 400 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | 400 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1.13% | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.33% | 400 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.40% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3.11% | 400 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.63% | 400 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.17% | 400 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.21% | 400 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -1.22% | 400 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -1.14% | 400 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.13% | 400 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 5.45% | 400 |
| Jul 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.14% | - |
| Jul 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.07% | - |
| Jul 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.14% | 400 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -5.04% | 400 |
| Jul 3, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | - | 2.52% | 400 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1.66% | - |
| Jul 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -1.23% | - |
| Jun 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -3.11% | - |
| Jun 27, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | - | -0.53% | 200 |
| Jun 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -2.56% | - |
| Jun 25, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | - | 6.27% | 5,065 |
| Jun 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 0.89% | - |
| Jun 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.34% | 897 |
| Jun 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1.11% | 897 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.97% | - |
| Jun 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -2.26% | 897 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.99% | 897 |
| Jun 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.59% | - |
| Jun 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -2.07% | - |
| Jun 12, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | - | 2.73% | 897 |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -1.76% | 750 |
| Jun 10, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | - | 4.86% | 750 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1.32% | - |
| Jun 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | 750 |
| Jun 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.76% | 750 |
| Jun 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 0.84% | 750 |
| Jun 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1.56% | 750 |
| Jun 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -4.16% | 750 |
| May 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 0.27% | 750 |
| May 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1.04% | - |