COSCO SHIPPING International (Hong Kong) Co., Ltd. (FRA:CSB)
Germany · Delayed Price · Currency is EUR 0.7750
+0.0150 (1.97%)
Last updated: Feb 20, 2026, 8:00 AM CET
FRA:CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | 1,000 |
| Feb 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Feb 18, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 2,173 |
| Feb 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Feb 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.04% | - |
| Feb 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | - |
| Feb 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Feb 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Feb 5, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 13,520 |
| Feb 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 12.21% | - |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Jan 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Jan 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Jan 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Jan 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 21, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Jan 20, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.44% | 1,993 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Jan 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Jan 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Jan 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Jan 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.32% | - |
| Jan 7, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 3.73% | 100 |
| Jan 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Dec 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.96% | 541 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Dec 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 4.55% | 145 |
| Dec 19, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | 640 |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Dec 17, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 844 |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | 800 |
| Dec 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Dec 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | - |
| Dec 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Dec 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 8, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.22% | 3,084 |