China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 2.002
+0.009 (0.43%)
At close: Oct 23, 2025
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.30% | 2,450 |
| Oct 21, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 2.15% | 2,450 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 2,450 |
| 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% | 800 |
| 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 |
| Oct 10, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | 0.15% | 2,000 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.40% | 2,000 |
| Oct 8, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.94% | 2,000 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 0.26% | 2,409 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.26% | 2,409 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.04% | 2,409 |
| Oct 2, 2025 | 1.93 | 1.99 | 1.92 | 1.92 | 1.92 | 0.10% | 2,409 |
| Oct 1, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | -0.26% | 1,000 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.16% | - |
| Sep 29, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 1.21% | - |
| Sep 26, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.05% | - |
| Sep 25, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.89% | - |
| Sep 24, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.42% | - |
| 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% | - |