COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany
· Delayed Price · Currency is EUR 1.508
-0.008 (-0.56%)
At close: Dec 5, 2025
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.32% | - |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.02% | 1,000 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.88% | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.49% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.42% | - |
| Nov 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.42% | - |
| Nov 21, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.46% | 7,778 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.02% | - |
| Nov 18, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.55 | -1.08% | 882 |
| Nov 17, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 2.08% | 15 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.89% | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | 4,400 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.88% | - |
| Nov 7, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.75% | 2,000 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.77% | - |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | - |
| Oct 31, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 4.53% | 2,750 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.08% | - |
| Oct 29, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.75% | 4,000 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.93% | 150 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.21% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.79% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.65% | - |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.44% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.64% | - |
| Oct 16, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.30% | 500 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.45% | - |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.69% | - |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.78% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -4.25% | - |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.84% | 3,500 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.62% | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.06% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | - |
| Sep 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.21% | 2,000 |
| Sep 23, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -7.39% | 2,100 |
| Sep 22, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.42 | 0.61% | 720 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 1.37% | - |
| Sep 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | -1.42% | - |
| Sep 17, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.41 | -3.83% | 21,000 |
| Sep 16, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.47 | -0.58% | 750 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.48 | 4.03% | 2,000 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -1.78% | - |
| Sep 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 0.53% | - |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.47% | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -0.07% | - |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 1.42% | - |
| Sep 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -0.20% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | -4.69% | - |
| Sep 2, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.49 | 1.70% | 1,000 |
| Sep 1, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.46 | 0.66% | 500 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -3.18% | 39,195 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -0.70% | - |
| Aug 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | -0.82% | - |
| Aug 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | 0.89% | - |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 0.64% | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | 0.06% | - |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -2.55% | - |
| Aug 20, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.54 | 4.34% | 4,250 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.47 | -0.77% | - |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | -0.70% | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -2.13% | - |
| Aug 14, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.53 | -2.50% | - |
| Aug 13, 2025 | 1.59 | 1.64 | 1.58 | 1.64 | 1.57 | 0.92% | 635 |
| Aug 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | 0.81% | 1,110 |
| Aug 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.54 | 1.70% | 500 |
| Aug 8, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.51 | 1.21% | 10,001 |
| Aug 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -0.25% | - |
| Aug 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | 0.83% | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | 0.91% | - |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.47 | -5.10% | - |
| Aug 1, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.55 | 3.37% | 3,184 |
| Jul 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -2.24% | - |
| Jul 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | 0.19% | - |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.53 | -2.31% | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 0.73% | 500 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | 1.43% | - |
| Jul 24, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.54 | 2.48% | 5,500 |
| Jul 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -0.25% | - |
| Jul 22, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.50 | 3.75% | 3,500 |
| Jul 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 1.95% | - |