China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 2.033
-0.016 (-0.78%)
Last updated: Sep 10, 2025, 9:59 AM CET
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | - | -0.78% | - |
| Sep 9, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | - | -0.39% | 600 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | - | 1.58% | 600 |
| Sep 5, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | - | 2.02% | 600 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | 0.56% | 600 |
| Sep 3, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | - | 0.71% | 600 |
| Sep 2, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | - | 1.19% | 600 |
| Sep 1, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | - | -3.15% | 600 |
| Aug 29, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | - | - | 100 |
| Aug 28, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | - | -1.38% | 100 |
| Aug 27, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | - | 2.74% | 100 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | - | -0.60% | - |
| Aug 25, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | - | 0.51% | - |
| Aug 22, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | - | -1.30% | 10,000 |
| Aug 21, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | - | -5.97% | 10,000 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | - | -0.14% | - |
| Aug 19, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | - | -0.37% | 10,000 |
| Aug 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.93% | 10,000 |
| Aug 15, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | - | 0.47% | 10,000 |
| Aug 14, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | - | 0.56% | 10,000 |
| Aug 13, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | - | -0.79% | 10,000 |
| Aug 12, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | - | 0.51% | 10,000 |
| Aug 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.70% | 10,000 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | - | 1.48% | 10,000 |
| Aug 7, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | - | 0.82% | 10,000 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | - | -1.37% | - |
| Aug 5, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | - | 1.25% | 10,000 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | - | 0.29% | 10,000 |
| Aug 1, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | - | -3.12% | 3 |
| Jul 31, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | - | -2.46% | - |
| Jul 30, 2025 | 2.26 | 2.26 | 2.18 | 2.20 | - | 2.47% | 3 |
| Jul 29, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | - | 0.61% | 7 |
| Jul 28, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | - | 0.66% | 7 |
| Jul 25, 2025 | 2.19 | 2.19 | 2.11 | 2.12 | - | -0.94% | 7 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.65% | - |
| Jul 23, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | - | -0.42% | 100 |
| Jul 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | - | 0.89% | - |
| Jul 21, 2025 | 2.15 | 2.16 | 2.14 | 2.14 | - | 1.85% | 100 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | - | -0.47% | 100 |
| Jul 17, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | - | -0.94% | 980 |
| Jul 16, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | - | 0.42% | 980 |
| Jul 15, 2025 | 2.11 | 2.20 | 2.11 | 2.13 | - | - | 980 |
| Jul 14, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | - | 2.31% | 2,200 |
| Jul 11, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | - | -0.57% | 3,918 |
| Jul 10, 2025 | 2.07 | 2.09 | 2.06 | 2.09 | - | 1.75% | - |
| Jul 9, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | - | -1.63% | - |
| Jul 8, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | - | 0.10% | 3,918 |
| Jul 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1.96% | 3,918 |
| Jul 4, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | - | -0.34% | 3,918 |
| Jul 3, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | - | -2.29% | 3,918 |