CPI Card Group Inc. (FRA:CPB1)
Germany · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:CPB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Apr 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Apr 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Apr 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Apr 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Apr 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Apr 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 8.66% | - |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Mar 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Mar 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | - |
| Mar 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Mar 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Mar 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Mar 10, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 6.20% | 255 |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -12.84% | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 43.69% | - |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Mar 4, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 7.84% | 70 |
| Mar 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.64% | - |
| Feb 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Feb 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.88% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Feb 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Feb 16, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 8.70% | 3 |
| Feb 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Feb 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |