COSCO SHIPPING Development Co., Ltd. (FRA:EZ5)
Germany · Delayed Price · Currency is EUR 0.1220
+0.0020 (1.67%)
At close: Nov 28, 2025
FRA:EZ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 100 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 75 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.45% | - |
| Nov 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.59% | 1,525 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.27% | 45,435 |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 26,420 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 44,863 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 5,500 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | - |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | - |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.61% | 50 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 26,790 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.08% | 17,085 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.09% | - |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.63% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | - |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.30% | - |
| Oct 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.39% | 100 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.88% | - |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.46% | 200 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 18 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.28% | - |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 20.91% | 5 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.09% | 3,763 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |