CPI Europe AG (BIT:1CPIE)
Italy · Delayed Price · Currency is EUR 15.62
-0.06 (-0.38%)
At close: Aug 14, 2026
BIT:1CPIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.38% | - |
| Aug 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% | - |
| Aug 12, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% | - |
| Aug 11, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.64% | - |
| Aug 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.53% | - |
| Aug 7, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% | - |
| Aug 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% | - |
| Aug 5, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% | - |
| Aug 4, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.51% | - |
| Aug 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.36% | - |
| Jul 31, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.03% | - |
| Jul 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% | - |
| Jul 29, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.67% | - |
| Jul 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% | - |
| Jul 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.39% | - |
| Jul 24, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.40% | - |
| Jul 23, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.12% | - |
| Jul 22, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% | - |
| Jul 21, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.50% | - |
| Jul 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.39% | - |
| Jul 17, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 3.54% | - |
| Jul 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% | - |
| Jul 15, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% | - |
| Jul 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.47% | - |
| Jul 13, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.06% | - |
| Jul 10, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.45% | - |
| Jul 9, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.47% | - |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.22% | - |
| Jul 7, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.86% | - |
| Jul 6, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% | - |
| Jul 3, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.57% | - |
| Jul 2, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% | - |
| Jul 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% | - |
| Jun 30, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Jun 29, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 4.41% | - |
| Jun 26, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% | - |
| Jun 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -2.23% | - |
| Jun 24, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.39% | - |
| Jun 23, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Jun 22, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.54% | - |
| Jun 19, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% | - |
| Jun 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% | - |
| Jun 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.18% | - |
| Jun 16, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% | - |
| Jun 15, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% | - |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.31% | - |
| Jun 11, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.13% | - |
| Jun 10, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% | - |
| Jun 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.35% | - |
| Jun 8, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.92% | - |