CPI Card Group Inc. (FRA:CPB1)
Germany · Delayed Price · Currency is EUR 10.30
-0.10 (-0.96%)
At close: Jan 30, 2026
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Jan 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Jan 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Jan 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jan 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jan 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jan 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jan 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jan 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Dec 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Dec 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Dec 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Dec 17, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | 6 |
| Dec 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Dec 15, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -6.85% | 786 |
| Dec 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Dec 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7.81% | - |
| Dec 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 10.34% | - |
| Dec 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Nov 28, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 25 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | - |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 21, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 100 |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Nov 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |