CPI Property Group (ETR:O5G)
Germany · Delayed Price · Currency is EUR 0.7400
0.00 (0.00%)
May 8, 2026, 5:35 PM CET
CPI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 41 |
| May 7, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 51 |
| May 6, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 8 |
| May 5, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 5 |
| May 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Apr 30, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 152 |
| Apr 29, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 26 |
| Apr 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 138 |
| Apr 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5 |
| Apr 22, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 68 |
| Apr 21, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 16, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 18 |
| Apr 15, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 14, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 2.78% | 1,141 |
| Apr 13, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.36% | 1,079 |
| Apr 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8 |
| Apr 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2 |
| Apr 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | 1,005 |
| Apr 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | 390 |
| Apr 1, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 31, 2026 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | 2.11% | 851 |
| Mar 30, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | 19 |
| 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 |