China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 1.871
-0.044 (-2.30%)
Last updated: Dec 18, 2025, 3:29 PM CET
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | 1.56% | 172 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.89% | - |
| Nov 12, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | 2.45% | - |
| Nov 11, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.72% | - |
| Nov 10, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.81% | - |
| Nov 7, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.66% | - |
| Nov 6, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 1.19% | - |
| Nov 5, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.19% | - |
| Nov 4, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.82% | - |
| Nov 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.44% | - |
| Oct 31, 2025 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 3.80% | 700 |
| Oct 30, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 3.22% | - |
| Oct 29, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 0.25% | - |
| Oct 28, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.73% | - |
| Oct 27, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.85% | - |
| Oct 24, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.05% | - |
| Oct 23, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Oct 21, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 2.15% | - |
| Oct 20, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 17, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -2.20% | 2,450 |
| Oct 16, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.15% | 1,500 |
| Oct 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.10% | 800 |
| Oct 13, 2025 | 1.99 | 2.07 | 1.99 | 1.99 | 1.99 | - | 1,500 |