CPI Europe AG (BIT:1CPIE)
Italy · Delayed Price · Currency is EUR 17.66
-0.84 (-4.54%)
Last updated: Oct 9, 2025, 9:00 AM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.16% | - |
| Oct 9, 2025 | 17.66 | 17.66 | 17.66 | 18.08 | 18.08 | -2.06% | 2 |
| Oct 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% | - |
| Oct 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.22% | - |
| Oct 3, 2025 | 18.55 | 18.55 | 18.55 | 18.53 | 18.53 | 0.11% | 2 |
| Oct 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% | - |
| Oct 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.11% | - |
| Sep 30, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% | - |
| Sep 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Sep 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.27% | - |
| Sep 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Sep 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.54% | - |
| Sep 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% | - |
| Sep 22, 2025 | 19.13 | 19.13 | 19.13 | 18.07 | 18.07 | -0.88% | 1 |
| Sep 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% | - |
| Sep 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.71% | - |
| Sep 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.24% | - |
| Sep 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.52% | - |
| Sep 15, 2025 | 18.70 | 18.70 | 18.70 | 18.48 | 18.48 | -0.11% | 10 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.43% | - |
| Sep 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.03% | - |
| Sep 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.97% | - |
| Sep 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.21% | - |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.92% | - |
| Sep 5, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% | - |
| Sep 4, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.54% | - |
| Sep 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.54% | - |
| Sep 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.44% | - |
| Sep 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.53% | - |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.08% | - |
| Aug 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% | - |
| Aug 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.35% | - |
| Aug 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.37% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.16% | - |
| Aug 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.85% | - |
| Aug 21, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.07% | - |
| Aug 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.64% | - |
| Aug 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Aug 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Aug 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.79% | - |
| Aug 13, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Aug 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.65% | - |
| Aug 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.92% | - |
| Aug 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.72% | - |
| Aug 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.53% | - |
| Aug 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% | - |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.43% | - |
| Aug 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Aug 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.95% | - |