China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.523
-0.001 (-0.07%)
Last updated: Feb 20, 2026, 5:15 PM CET
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.07% | - |
| Feb 19, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Feb 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.46% | - |
| Feb 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.53% | - |
| Feb 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Feb 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Feb 11, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.35% | - |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Feb 9, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.72% | - |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.10% | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Feb 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.95% | - |
| Feb 3, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 1.63% | - |
| Feb 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.54% | - |
| Jan 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.04% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 4.68% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39% | - |
| Jan 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.07% | - |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Jan 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.48% | - |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.96% | - |
| Jan 20, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.81% | - |
| Jan 19, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Jan 16, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.25% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.26% | - |
| Jan 14, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.57% | - |
| Jan 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.43% | - |
| Jan 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Jan 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Jan 7, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.26% | - |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.04% | - |
| Jan 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 3.13% | - |
| Jan 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.68% | - |
| Dec 30, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.07% | - |
| Dec 23, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.92% | - |
| Dec 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.14% | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 0.23% | - |
| Dec 16, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.67% | - |
| Dec 15, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -1.61% | 100 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.22% | - |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.25% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -1.26% | - |