CPI Computer Peripherals International (ATH:CPI)
Greece · Delayed Price · Currency is EUR 0.5780
-0.0020 (-0.34%)
Dec 2, 2025, 12:09 PM EET
ATH:CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.47% | 3,300 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.08% | 5,439 |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.12% | 20 |
| Nov 26, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -2.08% | 10,917 |
| Nov 25, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.70% | 24,623 |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.68% | 10 |
| Nov 21, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -2.01% | 6,176 |
| Nov 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | 2,630 |
| Nov 19, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.34% | 1,117 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.68% | 2,289 |
| Nov 17, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.69% | 10,770 |
| Nov 14, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -2.02% | 1,459 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.37% | 316 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 1.03% | 7,530 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.05% | 6,344 |
| Nov 10, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | 0.35% | 25,647 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.70% | 2,870 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.66% | 3,093 |
| 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% | 5,018 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.66% | 26,823 |
| Oct 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 46,325 |
| Oct 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.51% | 6,245 |
| 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% | 4,424 |
| Oct 24, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.36% | 23,691 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.33% | 19,582 |
| Oct 22, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.97% | 3,210 |
| Oct 21, 2025 | 0.61 | 0.61 | 0.57 | 0.61 | 0.61 | 0.99% | 3,258 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 1.68% | 1,135 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.67% | 1,018 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 1.01% | 4,800 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -3.58% | 11,453 |
| Oct 14, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.66% | 4,580 |
| Oct 13, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 16,958 |
| Oct 10, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.94% | 21,061 |
| Oct 9, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -1.90% | 36,378 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 16,820 |
| 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% | 3,006 |
| 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% | 3,554 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.31% | 7,830 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.97% | 9,340 |
| Sep 24, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.88% | 975 |
| Sep 23, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 24,574 |
| Sep 22, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.29% | 8,341 |