Central Pacific Financial Corp. (FRA:XCP1)
Germany
· Delayed Price · Currency is EUR 26.00
+0.60 (2.36%)
At close: Dec 2, 2025
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Dec 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -0.76% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | 2.34% | - |
| Nov 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | - | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | 4.07% | - |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | -0.81% | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 1.64% | - |
| Nov 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -3.17% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Nov 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Nov 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Nov 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -2.33% | - |
| Nov 11, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.56 | 3.20% | 20 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Nov 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -0.80% | - |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Nov 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -0.80% | - |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 1.63% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | -1.60% | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 3.31% | - |
| Oct 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | -6.20% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 3.20% | - |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 2.44% | - |
| Oct 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | -0.81% | - |
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 4.20% | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 1.71% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | -4.88% | - |
| Oct 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | -2.38% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 2.44% | - |
| Oct 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 0.82% | - |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -3.94% | - |
| Oct 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | 0.79% | - |
| Oct 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -2.33% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | - | - |
| Oct 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 0.78% | - |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | 0.79% | - |
| Oct 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - | - |
| Oct 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -0.78% | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | -1.54% | - |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | - |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | - | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 0.78% | - |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | -0.78% | - |
| Sep 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -0.77% | - |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -1.52% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | 2.33% | - |
| Sep 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 3.20% | - |
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -2.34% | - |
| Sep 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | -1.54% | - |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -0.76% | - |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | - | - |
| Sep 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | - | - |
| Sep 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | 0.77% | - |
| Sep 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -1.52% | - |
| Sep 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -0.75% | - |
| Sep 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | 0.76% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - | - |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - | - |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -0.75% | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | 0.76% | - |
| Aug 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -1.49% | - |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 0.75% | - |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | 1.53% | - |
| Aug 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | 0.77% | - |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.54 | 4.00% | - |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 2.46% | - |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | - | - |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | 0.83% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | 2.54% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.18 | -3.28% | - |
| Aug 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | 0.83% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | 7.08% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.20 | 2.73% | - |
| Aug 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.61 | 1.85% | - |
| Aug 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | 0.93% | - |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | 0.94% | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | -1.85% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | - | - |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | 1.89% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | -2.75% | - |
| Aug 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | -0.91% | - |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.61 | -0.90% | - |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | - | - |
| Jul 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | - | - |
| Jul 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | -0.89% | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.00 | -1.75% | - |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.39 | -0.87% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.59 | - | - |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.59 | -0.86% | - |
| Jul 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.79 | -1.69% | - |
| Jul 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.18 | 1.72% | - |