CPI Property Group (ETR:O5G)

CPI Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 27, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 22, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 20, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	10
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
May 18, 2026	0.73	0.73	0.73	0.73	0.73	2.10%	-
May 15, 2026	0.73	0.73	0.71	0.72	0.72	-3.38%	788
May 14, 2026	0.74	0.74	0.74	0.74	0.74	-	-
May 13, 2026	0.73	0.74	0.73	0.74	0.74	-	37
May 12, 2026	0.74	0.74	0.74	0.74	0.74	-	-
May 11, 2026	0.73	0.74	0.73	0.74	0.74	-	41
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.