Charoen Pokphand Foods Public Company Limited (FRA:CPOF)
Germany
· Delayed Price · Currency is EUR 0.520
-0.015 (-2.80%)
At close: Dec 4, 2025
FRA:CPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.55% | - |
| Nov 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Nov 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.84% | - |
| Nov 19, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | -1.68% | 2,000 |
| Nov 18, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 10.19% | 184 |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Nov 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Oct 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Oct 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.45% | - |
| Oct 8, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 10.43% | 1,500 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | - |
| Sep 26, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 8.93% | 820 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Sep 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 3,000 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.87% | 2,828 |
| Sep 1, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 10.71% | 2,828 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.83% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -1.63% | - |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | - | - |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | 0.82% | - |
| Aug 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 1.67% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 2.56% | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -1.68% | - |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -2.46% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 4.27% | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -4.10% | - |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | - |
| Aug 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 0.83% | - |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -0.82% | - |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | - |
| Aug 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | 3.39% | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 1.72% | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -3.33% | - |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 4.35% | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -2.54% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 1.72% | - |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.87% | - |
| Jul 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.86% | - |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 12.62% | - |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -9.65% | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.54 | 0.88% | - |