CPPGroup Plc (FRA:4CV1)
Germany · Delayed Price · Currency is EUR 0.7750
+0.0050 (0.65%)
At close: Dec 19, 2025
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Dec 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.36% | - |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 6.43% | - |
| Dec 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | - |
| Dec 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Dec 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -8.81% | - |
| Dec 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Dec 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.21% | - |
| Dec 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -8.77% | - |
| Dec 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -11.86% | - |
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 248 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Nov 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.80% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 199 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Oct 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |