CPI Property Group (ETR:O5G)
Germany · Delayed Price · Currency is EUR 0.7250
+0.0150 (2.11%)
At close: Mar 27, 2026
CPI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.11% | 2,052 |
| Mar 26, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | - | 51 |
| Mar 25, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 4.41% | 2,204 |
| Mar 24, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.23% | 2,918 |
| Mar 23, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -5.33% | 1,179 |
| Mar 20, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.67% | 3,349 |
| Mar 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Mar 18, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.68% | 3,116 |
| Mar 17, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 114 |
| Mar 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Mar 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 12, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 11, 2026 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | - | 3,121 |
| Mar 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 9, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.68% | 127 |
| Mar 6, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.38% | 6,983 |
| Mar 5, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 118 |
| Mar 4, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 3, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | -0.68% | 6,500 |
| Mar 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 3,090 |
| Feb 27, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,615 |
| Feb 26, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 90 |
| Feb 25, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 346 |
| Feb 24, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 89 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 20, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 88 |
| Feb 19, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 5 |
| Feb 18, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 111 |
| Feb 17, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | - | 4,214 |
| Feb 16, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 99 |
| Feb 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 12, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 103 |
| Feb 11, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 118 |
| Feb 10, 2026 | 0.73 | 0.74 | 0.68 | 0.74 | 0.74 | -0.68% | 7,977 |
| Feb 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 6, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 9.63% | 2,400 |
| Feb 5, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.26% | 1,500 |
| Feb 4, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 2.17% | 7,000 |
| Feb 3, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -7.38% | 7,120 |
| Feb 2, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 1,362 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76% | 1,506 |
| Jan 29, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -1.36% | 48 |
| Jan 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 22, 2026 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -6.37% | 8,543 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 19, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 34 |