China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 1.925
+0.003 (0.16%)
At close: Sep 30, 2025
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 1.21% | 1,000 |
| Sep 26, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.05% | 1,000 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.89% | 1,000 |
| Sep 24, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.42% | 1,000 |
| Sep 23, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.62% | 1,000 |
| Sep 22, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.18% | 1,000 |
| Sep 19, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.72% | 1,000 |
| Sep 18, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.31% | 1,000 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.31% | 1,000 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.26% | - |
| Sep 15, 2025 | 1.99 | 2.05 | 1.98 | 1.98 | 1.98 | -1.39% | 1,000 |
| Sep 12, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.45% | - |
| Sep 11, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 337 |
| Sep 10, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.42% | 2,663 |
| Sep 9, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.01 | -0.39% | - |
| Sep 8, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.02 | 1.58% | - |
| Sep 5, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 1.99 | 2.02% | - |
| Sep 4, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.95 | 0.56% | - |
| Sep 3, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.94 | 0.71% | - |
| Sep 2, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.92 | 1.19% | - |
| Sep 1, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | 1.90 | -3.15% | 600 |
| Aug 29, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 1.96 | - | - |
| Aug 28, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 1.96 | -1.38% | - |
| Aug 27, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 1.99 | 2.74% | 100 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.94 | -0.60% | - |
| Aug 25, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.95 | 0.51% | - |
| Aug 22, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.94 | -1.30% | - |
| Aug 21, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 1.96 | -5.97% | - |
| Aug 20, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.09 | -0.14% | - |
| Aug 19, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.09 | -0.37% | - |
| Aug 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -0.93% | - |
| Aug 15, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.12 | 0.47% | - |
| Aug 14, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.11 | 0.56% | - |
| Aug 13, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.10 | -0.79% | - |
| Aug 12, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.11 | 0.51% | - |
| Aug 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 0.70% | - |
| Aug 8, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.09 | 1.48% | - |
| Aug 7, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.06 | 0.82% | - |
| Aug 6, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.04 | -1.37% | - |
| Aug 5, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.07 | 1.25% | - |
| Aug 4, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.04 | 0.29% | 10,000 |
| Aug 1, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.04 | -3.12% | - |
| Jul 31, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.10 | -2.46% | - |
| Jul 30, 2025 | 2.26 | 2.26 | 2.18 | 2.20 | 2.16 | 2.47% | 3 |
| Jul 29, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.11 | 0.61% | - |
| Jul 28, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.09 | 0.66% | - |
| Jul 25, 2025 | 2.19 | 2.19 | 2.11 | 2.12 | 2.08 | -0.94% | 7 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -0.65% | - |
| Jul 23, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.11 | -0.42% | - |
| Jul 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.12 | 0.89% | - |