CPI Property Group (ETR:O5G)
Germany · Delayed Price · Currency is EUR 0.7350
0.00 (0.00%)
Jan 27, 2026, 5:35 PM CET
CPI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 17, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 2,228 |
| Dec 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 15, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | - | 10 |
| Dec 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 8, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 56 |
| Dec 5, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.29% | 5,744 |
| Dec 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.29% | 170 |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 2, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -4.03% | 74 |
| Dec 1, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 2.76% | 1,060 |
| Nov 28, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -7.64% | 4,919 |
| Nov 27, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 137 |
| Nov 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 24, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 30 |
| Nov 21, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 30 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 575 |
| Nov 19, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.65% | 28 |
| Nov 18, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -3.16% | 3,073 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - | 30 |
| Nov 14, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 20 |
| Nov 13, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 20 |
| Nov 12, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 20 |
| Nov 11, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 20 |