CPI Property Group (ETR:O5G)
Germany · Delayed Price · Currency is EUR 0.7350
0.00 (0.00%)
Mar 6, 2026, 5:35 PM CET
CPI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 34 |
| Jan 15, 2026 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 6.08% | 1,530 |
| Jan 14, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -7.50% | 6,011 |
| Jan 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Jan 5, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.92% | 1,513 |
| Jan 2, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 30 |
| Dec 30, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 314 |
| Dec 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |