COSCO SHIPPING Ports Limited (FRA:CTH)
Germany · Delayed Price · Currency is EUR 0.6620
+0.0120 (1.85%)
At close: Feb 20, 2026
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.85% | - |
| Feb 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.08% | - |
| Feb 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.69% | - |
| Feb 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.06% | - |
| Feb 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.50% | - |
| Feb 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.55% | - |
| Feb 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | 1,512 |
| Feb 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | - |
| Feb 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.23% | - |
| Feb 5, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 10,000 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62% | - |
| Feb 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.12% | - |
| Feb 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -2.08% | - |
| Jan 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.48% | - |
| Jan 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| Jan 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.16% | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.40% | 10,000 |
| Jan 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.08% | - |
| Jan 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.35% | - |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.53% | - |
| Jan 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.40% | - |
| Jan 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.83% | - |
| Jan 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Jan 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63% | - |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.67% | - |
| Jan 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.88% | - |
| Jan 9, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.81% | 1,000 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.75% | - |
| Jan 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.94% | - |
| Jan 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.31% | - |
| Jan 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.78% | - |
| Jan 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.08% | - |
| Dec 30, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.40% | - |
| Dec 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.17% | - |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.48% | - |
| Dec 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.86% | - |
| Dec 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.77% | - |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Dec 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.70% | - |
| Dec 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,500 |
| Dec 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | - |
| Dec 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.97% | - |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.31% | - |
| Dec 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.84% | - |
| Dec 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.03% | 423 |