CPI Europe AG (FRA:IMO1)
Germany · Delayed Price · Currency is EUR 18.43
-0.04 (-0.22%)
Last updated: Sep 9, 2025, 8:05 AM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | -0.22% | 250 |
| Sep 8, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | 1.37% | 250 |
| Sep 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | -0.82% | 250 |
| Sep 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | - | 0.49% | - |
| Sep 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | -0.87% | 250 |
| Sep 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | -1.02% | 250 |
| Sep 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | - | -1.22% | 250 |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | -3.58% | 250 |
| Aug 28, 2025 | 19.13 | 19.56 | 19.13 | 19.56 | - | 2.73% | 250 |
| Aug 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -0.83% | 200 |
| Aug 26, 2025 | 18.72 | 19.20 | 18.72 | 19.20 | - | 1.43% | 200 |
| Aug 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | - | 0.48% | - |
| Aug 22, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | 0.53% | 200 |
| Aug 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 0.75% | 200 |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -3.38% | 200 |
| Aug 19, 2025 | 18.88 | 19.25 | 18.88 | 19.25 | - | 3.33% | 200 |
| Aug 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | - | -0.59% | 301 |
| Aug 15, 2025 | 18.72 | 18.74 | 18.72 | 18.74 | - | -0.32% | 301 |
| Aug 14, 2025 | 18.73 | 18.80 | 18.73 | 18.80 | - | 1.62% | 100 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.33% | 250 |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | -0.22% | 250 |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 1.04% | 250 |
| Aug 8, 2025 | 18.23 | 18.29 | 18.23 | 18.29 | - | 2.75% | 250 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.89% | 250 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.96 | 17.96 | - | -1.75% | 250 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.28 | 18.28 | - | 0.66% | 200 |
| Aug 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | 0.50% | 2,419 |
| Aug 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | -2.11% | 2,419 |
| Jul 31, 2025 | 18.52 | 18.52 | 18.46 | 18.46 | - | 0.33% | 2,419 |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 29 |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.22% | 29 |
| Jul 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | 2.80% | 29 |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | -2.24% | 500 |
| Jul 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | -0.49% | - |
| Jul 23, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | 0.82% | 500 |
| Jul 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | 0.17% | - |
| Jul 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | - | 0.83% | 500 |
| Jul 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | 0.17% | 500 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 500 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.38% | 500 |
| Jul 15, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | - | 2.60% | 500 |
| Jul 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | -1.17% | 400 |
| Jul 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.33% | 400 |
| Jul 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | 0.34% | 400 |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.94% | - |
| Jul 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | -2.17% | 8 |
| Jul 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | 0.27% | 8 |
| Jul 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | -0.75% | 8 |
| Jul 3, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | -1.75% | - |
| Jul 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | - | 0.80% | - |