China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.550
+0.060 (3.99%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:CPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.36% | - |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.59% | - |
| Aug 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.73% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | 0.20% | 146 |
| Aug 18, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 3.44% | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.31% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.31% | - |
| Aug 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.46 | -1.91% | - |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.66% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.07% | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.08% | - |
| Aug 7, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.17% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.34% | - |
| Aug 5, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.01% | - |
| Aug 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 3, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.78% | - |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.03% | - |
| Jul 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.53% | - |
| Jul 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | - |
| Jul 28, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.51% | - |
| Jul 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.82% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.74% | - |
| Jul 23, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 1.88% | 2,000 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.71% | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.73% | - |
| Jul 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 4.56% | - |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -3.39% | 2,352 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 3.44% | - |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37% | - |
| Jul 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.63% | - |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.59% | - |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.94% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Jul 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 4.45% | - |
| Jul 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | - |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Jul 3, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.37 | 1.18% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jul 1, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.64% | - |
| Jun 30, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Jun 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.97% | - |
| Jun 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -1.17% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -1.15% | - |
| Jun 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.40 | -0.63% | - |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -3.59% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 0.40% | - |
| Jun 18, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.46 | -7.96% | - |
| Jun 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | -2.60% | - |