China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 2.031
+0.029 (1.45%)
At close: Aug 26, 2026
FRA:CRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | - | 0.95% | - |
| Aug 25, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.62% | - |
| Aug 24, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | 0.08% | 1,000 |
| Aug 21, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.31% | - |
| Aug 20, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.14% | - |
| Aug 19, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -2.21% | - |
| Aug 18, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 0.85% | 1,000 |
| Aug 17, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.53% | - |
| Aug 14, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.65% | 2,379 |
| Aug 13, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | -0.52% | 4,000 |
| Aug 12, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | -1.23% | - |
| Aug 11, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -0.93% | - |
| Aug 10, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.43% | - |
| Aug 7, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -1.08% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | -2.44% | - |
| Aug 5, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -0.66% | - |
| Aug 4, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | -1.26% | - |
| Aug 3, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | 0.33% | 500 |
| Jul 31, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | -2.07% | - |
| Jul 30, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | -0.32% | - |
| Jul 29, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.01% | 460 |
| Jul 28, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 0.71% | - |
| Jul 27, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -1.21% | - |
| Jul 24, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | -1.87% | - |
| Jul 23, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | - |
| Jul 22, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.19% | - |
| Jul 21, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.70% | - |
| Jul 20, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 5.50% | - |
| Jul 17, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.94% | - |
| Jul 16, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.41% | - |
| Jul 15, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | - |
| Jul 14, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.71% | - |
| Jul 13, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 0.88% | - |
| Jul 10, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 0.73% | - |
| Jul 9, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.44% | - |
| Jul 8, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.10% | - |
| Jul 7, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 1.02% | 2,902 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | -1.36% | 25,000 |
| Jul 3, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 4.91% | 1,990 |
| Jul 2, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | -0.94% | 1,000 |
| Jul 1, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 1,000 |
| Jun 30, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -2.25% | - |
| Jun 29, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.15% | - |
| Jun 26, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -7.18% | 500 |
| Jun 25, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | 0.24% | 290 |
| Jun 24, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 0.78% | 49,238 |
| Jun 23, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | -0.58% | - |
| Jun 22, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 2.04% | - |
| Jun 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.13% | - |
| Jun 18, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | -0.88% | - |