CPI Computer Peripherals International (ATH:CPI)
Greece · Delayed Price · Currency is EUR 0.6480
+0.0080 (1.25%)
Sep 30, 2025, 3:45 PM EET
ATH:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.25% | 4,320 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.84% | 3,984 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.31% | 8,700 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.97% | 10,300 |
| Sep 24, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.88% | 1,150 |
| Sep 23, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 25,740 |
| Sep 22, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.29% | 8,441 |
| Sep 19, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.59% | 6,842 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.88% | 3,150 |
| Sep 17, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.29% | 6,870 |
| Sep 16, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 2.40% | 9,304 |
| Sep 15, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 0.60% | 16,122 |
| Sep 12, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -1.78% | 25,200 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 1.20% | 8,057 |
| Sep 10, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 0.30% | 5,395 |
| Sep 9, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 3.43% | 9,129 |
| Sep 8, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.31% | 25,702 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.26% | 11,500 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.24% | 1,540 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.53% | 13,117 |
| Sep 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -2.10% | 16,750 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 0.60% | 10,550 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.53% | 3,350 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.82% | 32,605 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.87% | 14,450 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.46% | 15,773 |
| Aug 25, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 4,463 |
| Aug 22, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 0.28% | 43,671 |
| Aug 21, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.99% | 45,371 |
| Aug 20, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 8.00% | 18,422 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | - | 36,400 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.52% | 33,252 |
| Aug 14, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.18% | 25,885 |
| Aug 13, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 3.03% | 38,328 |
| Aug 12, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 0.30% | 3,583 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | - | 13,931 |
| Aug 8, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 3.13% | 54,641 |
| Aug 7, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.63% | 9,206 |
| Aug 6, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | -0.94% | 34,870 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 2,200 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.94% | 100 |
| Aug 1, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 0.63% | 4,200 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 2.93% | 8,010 |
| Jul 30, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -4.06% | 2,755 |
| Jul 29, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 0.63% | 8,551 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -2.15% | 13,008 |
| Jul 25, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -2.69% | 9,930 |
| Jul 24, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 7.74% | 76,763 |
| Jul 23, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 1.64% | 41,004 |
| Jul 22, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -1.29% | 61,401 |