China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 1.920
-0.009 (-0.47%)
At close: Jan 30, 2026
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -0.47% | - |
| Jan 29, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.98% | - |
| Jan 28, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.10% | - |
| Jan 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 600 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.17% | - |
| Jan 22, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.30% | - |
| Jan 21, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -0.05% | - |
| Jan 20, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.05% | 2,649 |
| Jan 19, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.46% | - |
| Jan 16, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | -1.35% | - |
| Jan 15, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.66% | - |
| Jan 14, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | - | - |
| Jan 13, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 0.56% | - |
| Jan 12, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 0.31% | 496 |
| Jan 9, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -0.30% | - |
| Jan 8, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.87% | - |
| Jan 7, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | - |
| Jan 6, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 1.20% | - |
| Jan 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.56% | - |
| Jan 2, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.87 | 1.63% | - |
| Dec 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Dec 29, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -1.96% | 571 |
| Dec 23, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.80% | - |
| Dec 22, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.37% | - |
| Dec 19, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | 0.48% | 1,946 |
| Dec 18, 2025 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -2.30% | - |
| Dec 17, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.91 | -0.57% | - |
| Dec 16, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | -0.67% | 9,957 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | - |
| Dec 12, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.56% | - |
| Dec 11, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.15% | - |
| Dec 10, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.71% | - |
| Dec 9, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -1.74% | - |
| Dec 8, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.90% | 9,315 |
| Dec 5, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.29% | - |
| Dec 4, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.79% | - |
| Dec 3, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -1.12% | 12,449 |
| Dec 2, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.98% | - |
| Dec 1, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Nov 28, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.34% | - |
| Nov 27, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Nov 26, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.44% | - |
| Nov 25, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 1.48% | - |
| Nov 24, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.15% | - |
| Nov 21, 2025 | 2.02 | 2.09 | 2.01 | 2.02 | 2.02 | -1.99% | 229 |
| Nov 20, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.54% | - |
| Nov 19, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | 0.39% | - |
| Nov 18, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Nov 17, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -3.41% | - |