CPI Card Group Inc. (FRA:CPB1)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
At close: Aug 26, 2026
FRA:CPB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6.56% | - |
| Aug 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 12.50% | - |
| Aug 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Aug 6, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 101 |
| Aug 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | - |
| Aug 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.42% | - |
| Aug 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jul 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Jul 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Jul 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Jul 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jul 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Jul 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Jul 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jul 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.18% | - |
| Jul 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jul 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jul 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jun 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jun 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Jun 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jun 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.76% | - |
| Jun 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Jun 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jun 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jun 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |