COSCO SHIPPING Ports Limited (FRA:CTH)
Germany
· Delayed Price · Currency is EUR 0.631
0.00 (0.00%)
At close: Dec 5, 2025
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.69% | - |
| Nov 13, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 4,000 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.02% | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 10, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.87% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.71% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.72% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.96% | - |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.08% | - |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.08% | - |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.35% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.51% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.51% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.40% | 10,000 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.79% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.08% | - |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.07% | 2,100 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.26% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.08% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 400 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.41% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.08% | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.56% | - |
| Sep 30, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 2.78% | 150 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.97% | 150 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.88% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.60% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.75% | - |
| Sep 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.00% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.75% | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.08% | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.42% | - |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.58% | - |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.83% | - |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -3.23% | - |
| Sep 5, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.60 | 4.73% | 688 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.66% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.33% | - |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 1.01% | - |
| Sep 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -2.62% | - |
| Aug 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.12% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.16% | - |
| Aug 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Aug 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Aug 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.66% | - |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -1.14% | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 1.32% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -5.16% | - |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.62 | 4.58% | 3,000 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 2.34% | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.81% | - |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 2.70% | - |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.98% | - |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 3.42% | - |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 1.47% | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -0.95% | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 2.11% | - |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -7.32% | - |
| Aug 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.60 | 4.68% | 9,067 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -1.09% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -2.78% | - |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.08% | 1,227 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -8.13% | - |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 6.30% | - |
| Jul 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 2.40% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 2.81% | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Jul 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |