CPI Computer Peripherals International (ATH:CPI)
Greece · Delayed Price · Currency is EUR 0.5720
-0.0220 (-3.70%)
Nov 7, 2025, 5:11 PM EET
ATH:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.70% | 2,880 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.66% | 3,156 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 4, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.68% | 6,214 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.66% | 27,001 |
| Oct 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 46,625 |
| Oct 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.51% | 6,685 |
| Oct 29, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.29% | 8,093 |
| Oct 27, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.32% | 5,081 |
| Oct 24, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.36% | 24,010 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.33% | 19,851 |
| Oct 22, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.97% | 3,521 |
| Oct 21, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.99% | 3,258 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 1.68% | 1,235 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.67% | 1,138 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 1.01% | 5,258 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -3.58% | 11,850 |
| Oct 14, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.66% | 4,760 |
| Oct 13, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 17,040 |
| Oct 10, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.94% | 21,071 |
| Oct 9, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -1.90% | 39,349 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 16,821 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 0.32% | 567 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.57% | 10,016 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 3,401 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 |