Skip to main content
China Resources Power Holdings Company Limited (FRA:CRP)
Germany flag Germany · Delayed Price · Currency is EUR
2.045
+0.016 (0.79%)
At close: Dec 4, 2025

FRA:CRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.042.052.042.052.050.79%-
Dec 3, 20252.042.072.022.032.03-1.12%12,449
Dec 2, 20252.062.062.052.052.050.98%-
Dec 1, 20252.052.052.032.032.03-0.25%-
Nov 28, 20252.052.052.042.042.04-0.34%-
Nov 27, 20252.052.052.042.042.040.10%-
Nov 26, 20252.052.052.042.042.04-0.44%-
Nov 25, 20252.072.072.052.052.051.48%-
Nov 24, 20252.032.032.022.022.020.15%-
Nov 21, 20252.022.092.012.022.02-1.99%229
Nov 20, 20252.072.072.062.062.060.54%-
Nov 19, 20252.052.052.042.052.050.39%-
Nov 18, 20252.052.052.042.042.04-1.45%-
Nov 17, 20252.082.082.072.072.07-3.41%-
Nov 14, 20252.082.142.072.142.141.56%172
Nov 13, 20252.122.122.112.112.11-0.89%-
Nov 12, 20252.142.142.132.132.132.45%-
Nov 11, 20252.092.092.082.082.08-0.72%-
Nov 10, 20252.102.102.092.092.09-0.81%-
Nov 7, 20252.132.132.112.112.11-0.66%-
Nov 6, 20252.142.142.122.122.121.19%-
Nov 5, 20252.112.112.102.102.100.19%-
Nov 4, 20252.102.102.092.102.100.82%-
Nov 3, 20252.082.082.082.082.08-2.44%-
Oct 31, 20252.052.132.052.132.133.80%700
Oct 30, 20252.062.062.052.052.053.22%-
Oct 29, 20251.921.991.921.991.990.25%-
Oct 28, 20251.991.991.981.981.98-1.73%-
Oct 27, 20252.032.032.022.022.020.85%-
Oct 24, 20252.012.022.002.002.00-0.05%-
Oct 23, 20252.022.022.002.002.000.40%-
Oct 22, 20252.022.021.991.991.99-0.30%-
Oct 21, 20252.012.012.002.002.002.15%-
Oct 20, 20251.971.971.961.961.96--
Oct 17, 20251.971.971.951.961.96-2.20%2,450
Oct 16, 20252.012.012.002.002.00-0.15%1,500
Oct 15, 20252.012.012.012.012.010.65%-
Oct 14, 20252.002.001.991.991.99-0.10%800
Oct 13, 20251.992.071.991.991.99-1,500
Oct 10, 20252.002.011.991.991.990.15%-
Oct 9, 20252.002.001.991.991.99-0.40%-
Oct 8, 20251.952.001.952.002.002.94%2,000
Oct 7, 20251.891.941.891.941.940.26%-
Oct 6, 20251.941.951.941.941.94-0.26%-
Oct 3, 20251.951.951.941.941.941.04%-
Oct 2, 20251.931.991.921.921.920.10%2,409
Oct 1, 20251.851.921.851.921.92-0.26%-
Sep 30, 20251.931.931.931.931.920.16%-
Sep 29, 20251.941.941.921.921.921.21%-
Sep 26, 20251.921.921.901.901.90-0.05%-
Sep 25, 20251.901.911.901.901.90-0.89%-
Sep 24, 20251.931.931.921.921.920.42%-
Sep 23, 20251.921.921.911.911.91-0.62%-
Sep 22, 20251.941.941.921.921.92-1.18%-
Sep 19, 20251.951.951.941.941.94-0.72%-
Sep 18, 20251.961.961.951.961.960.31%-
Sep 17, 20251.961.961.951.951.95-0.31%-
Sep 16, 20251.971.971.961.961.96-1.26%-
Sep 15, 20251.992.051.981.981.98-1.39%1,000
Sep 12, 20252.012.022.012.012.01-0.45%-
Sep 11, 20252.042.042.022.022.02--
Sep 10, 20252.042.042.022.022.02-1.42%-
Sep 9, 20252.052.062.052.052.01-0.39%-
Sep 8, 20252.082.082.062.062.021.58%-
Sep 5, 20252.042.042.032.031.992.02%-
Sep 4, 20252.002.001.991.991.950.56%-
Sep 3, 20251.991.991.971.971.940.71%-
Sep 2, 20251.961.971.961.961.921.19%-
Sep 1, 20251.952.001.941.941.90-3.15%600
Aug 29, 20251.962.001.962.001.96--
Aug 28, 20251.962.001.962.001.96-1.38%-
Aug 27, 20251.982.031.982.031.992.74%100
Aug 26, 20251.991.991.971.971.94-0.60%-
Aug 25, 20251.992.001.991.991.950.51%-
Aug 22, 20251.981.991.981.981.94-1.30%-
Aug 21, 20252.022.022.002.001.96-5.97%-
Aug 20, 20252.142.142.132.132.09-0.14%-
Aug 19, 20252.142.142.132.132.09-0.37%-
Aug 18, 20252.142.142.142.142.10-0.93%-
Aug 15, 20252.152.162.152.162.120.47%-
Aug 14, 20252.142.152.142.152.110.56%-
Aug 13, 20252.132.142.132.142.10-0.79%-
Aug 12, 20252.152.162.152.162.110.51%-
Aug 11, 20252.142.142.142.142.100.70%-
Aug 8, 20252.142.142.132.132.091.48%-
Aug 7, 20252.112.112.102.102.060.82%-
Aug 6, 20252.102.102.082.082.04-1.37%-
Aug 5, 20252.122.122.112.112.071.25%-
Aug 4, 20252.102.102.082.082.040.29%10,000
Aug 1, 20252.122.122.082.082.04-3.12%-
Jul 31, 20252.132.152.132.152.10-2.46%-
Jul 30, 20252.262.262.182.202.162.47%3
Jul 29, 20252.132.152.132.152.110.61%-
Jul 28, 20252.122.132.122.132.090.66%-
Jul 25, 20252.192.192.112.122.08-0.94%7
Jul 24, 20252.142.142.142.142.10-0.65%-
Jul 23, 20252.152.152.142.152.11-0.42%-
Jul 22, 20252.172.172.162.162.120.89%-
Jul 21, 20252.152.162.142.142.101.85%-
Jul 18, 20252.182.182.102.102.06-0.47%100