China Resources Power Holdings Company Limited (FRA:CRP0)
Germany · Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
At close: Sep 18, 2026
FRA:CRP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.90% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | -1.92% | - |
| Sep 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.72 | 2.63% | - |
| Sep 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | - | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | 0.66% | - |
| Sep 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | -0.66% | - |
| Sep 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | 0.66% | - |
| Sep 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | - | - |
| Sep 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | -0.66% | - |
| Aug 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | -2.56% | - |
| Aug 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.72 | -0.64% | - |
| Aug 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 4.67% | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.54 | 1.35% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | 0.68% | - |
| Aug 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.95 | 1.38% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.55 | - | - |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.55 | - | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.55 | -2.03% | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | -0.67% | - |
| Aug 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | 0.68% | - |
| Aug 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | - | - |
| Aug 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | -0.67% | - |
| Aug 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | -1.32% | - |
| Aug 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | -1.31% | - |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | 0.66% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | -1.94% | - |
| Aug 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | - | 500 |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | -0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.72 | -1.27% | - |
| Aug 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.11 | - | - |
| Jul 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.11 | -1.25% | - |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.51 | -0.62% | - |
| Jul 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.70 | 1.26% | - |
| Jul 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.31 | 1.27% | - |
| Jul 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | -1.88% | - |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.51 | -1.84% | - |
| Jul 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.10 | 1.87% | - |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.51 | - | - |
| Jul 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.51 | 3.23% | - |
| Jul 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | 4.03% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | 1.36% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.95 | - | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.95 | - | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.95 | 2.80% | - |
| Jul 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | -0.69% | - |