COSCO SHIPPING Ports Limited (FRA:CTH)
Germany · Delayed Price · Currency is EUR 0.6065
+0.0005 (0.08%)
At close: Nov 28, 2025
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.73% | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.08% | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | - |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.06% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Nov 24, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.25% | - |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Nov 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.73% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.14% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.31% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.64% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.69% | - |
| Nov 13, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 4,000 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.02% | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 10, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.87% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.71% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.72% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.96% | - |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.08% | - |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.08% | - |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.35% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.51% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.51% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.40% | 10,000 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.79% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.08% | - |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.07% | 2,100 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.26% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.08% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 400 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.41% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.08% | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.56% | - |
| Sep 30, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 2.78% | 150 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.97% | 150 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.88% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.60% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.75% | - |
| Sep 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |