CP ALL Public Company Limited (BST:LVN)
Germany · Delayed Price · Currency is EUR 1.170
-0.040 (-3.31%)
At close: Sep 23, 2025
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Sep 23, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Sep 22, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 19, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Sep 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Sep 11, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Aug 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.24% | - |
| Aug 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 13.39% | 3,000 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 20, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | - |
| Aug 19, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 5,000 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 8, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Aug 5, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Aug 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jul 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jul 25, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jul 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -13.33% | - |
| Jul 23, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 14.41% | 100 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jul 21, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | - |