CPI Europe AG (BIT:1CPIE)
Italy · Delayed Price · Currency is EUR 15.03
-0.56 (-3.59%)
At close: Dec 5, 2025
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -3.59% | - |
| Dec 4, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 3.04% | - |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.59% | - |
| Dec 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% | - |
| Nov 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.59% | - |
| Nov 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -3.01% | - |
| Nov 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.57% | - |
| Nov 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% | - |
| Nov 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% | - |
| Nov 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.43% | - |
| Nov 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.25% | - |
| Nov 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% | - |
| Nov 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% | - |
| Nov 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.94% | - |
| Nov 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% | - |
| Nov 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.56% | - |
| Nov 10, 2025 | 15.73 | 15.73 | 15.73 | 16.11 | 16.11 | -2.66% | 10 |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Nov 6, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Nov 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Nov 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.35% | - |
| Nov 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.84% | - |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.36% | - |
| Oct 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.94% | - |
| Oct 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% | - |
| Oct 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.11% | - |
| Oct 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% | - |
| Oct 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.38% | - |
| Oct 23, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Oct 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.60% | - |
| Oct 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.27% | - |
| Oct 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.82% | - |
| Oct 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.93% | - |
| Oct 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.94% | - |
| Oct 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.93% | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% | - |
| 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 | - | - |