CPI Europe AG (BIT:1CPIE)
Italy · Delayed Price · Currency is EUR 18.40
+0.26 (1.43%)
At close: Aug 5, 2025
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.38% | - |
| Jul 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.21% | - |
| Jul 28, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.11% | - |
| Jul 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.77% | - |
| Jul 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.77% | - |
| Jul 23, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.65% | - |
| Jul 22, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% | - |
| Jul 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.50% | - |
| Jul 18, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% | - |
| Jul 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.50% | - |
| Jul 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.88% | - |
| Jul 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.91% | - |
| Jul 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.05% | - |
| Jul 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.11% | - |
| Jul 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.90% | - |
| Jul 9, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.22% | - |
| Jul 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.90% | - |
| Jul 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.13% | - |
| Jul 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% | - |
| Jul 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.33% | - |
| Jul 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | - |
| Jul 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.48% | - |
| Jun 30, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.91% | - |
| Jun 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.74% | - |
| Jun 26, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% | - |
| Jun 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.22% | - |
| Jun 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.16% | - |
| Jun 23, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.19% | - |
| Jun 20, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.15% | - |
| Jun 19, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% | - |
| Jun 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.50% | - |
| Jun 17, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% | - |
| Jun 16, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.52% | - |
| Jun 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.33% | - |
| Jun 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.75% | - |
| Jun 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.60% | - |
| Jun 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% | - |
| Jun 9, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% | - |
| Jun 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | - |