COSCO SHIPPING Ports Limited (FRA:CTH)
Germany · Delayed Price · Currency is EUR 0.6405
+0.0020 (0.31%)
At close: Jan 29, 2026
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.08% | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.20% | 6,541 |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.89% | - |
| 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% | - |