CPI Europe AG (FRA:IMO1)
Germany · Delayed Price · Currency is EUR 18.58
+0.02 (0.11%)
At close: Sep 26, 2025
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.61 | 18.77 | 18.61 | 18.77 | 18.77 | 1.02% | 15 |
| Sep 26, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.11% | 30 |
| Sep 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 2.03% | 30 |
| Sep 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.94% | 30 |
| Sep 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% | 30 |
| Sep 22, 2025 | 18.13 | 18.13 | 18.04 | 18.04 | 18.04 | -0.82% | 30 |
| Sep 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.05% | 50 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.17% | 50 |
| Sep 17, 2025 | 18.42 | 18.42 | 18.17 | 18.17 | 18.17 | -3.14% | 50 |
| Sep 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.30% | 250 |
| Sep 15, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.54% | 250 |
| Sep 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.15% | 250 |
| Sep 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.46% | 250 |
| Sep 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% | 250 |
| Sep 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% | 250 |
| Sep 8, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.37% | 250 |
| Sep 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.82% | 250 |
| Sep 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.49% | 250 |
| Sep 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.87% | 250 |
| Sep 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.02% | 250 |
| Sep 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.22% | 250 |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -3.58% | 250 |
| Aug 28, 2025 | 19.13 | 19.56 | 19.13 | 19.56 | 19.56 | 2.73% | 250 |
| Aug 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% | 200 |
| Aug 26, 2025 | 18.72 | 19.20 | 18.72 | 19.20 | 19.20 | 1.43% | 200 |
| Aug 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.48% | 200 |
| Aug 22, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.53% | 200 |
| Aug 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.75% | 200 |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.38% | 200 |
| Aug 19, 2025 | 18.88 | 19.25 | 18.88 | 19.25 | 19.25 | 3.33% | 200 |
| Aug 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.59% | 301 |
| Aug 15, 2025 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | -0.32% | 301 |
| Aug 14, 2025 | 18.73 | 18.80 | 18.73 | 18.80 | 18.80 | 1.62% | 100 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% | 250 |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.22% | 250 |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% | 250 |
| Aug 8, 2025 | 18.23 | 18.29 | 18.23 | 18.29 | 18.29 | 2.75% | 250 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.89% | 250 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.96 | 17.96 | 17.96 | -1.75% | 250 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.28 | 18.28 | 18.28 | 0.66% | 200 |
| Aug 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% | 2,419 |
| Aug 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.11% | 2,419 |
| Jul 31, 2025 | 18.52 | 18.52 | 18.46 | 18.46 | 18.46 | 0.33% | 2,419 |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 29 |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% | 29 |
| Jul 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.80% | 29 |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.24% | 500 |
| Jul 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.49% | 500 |
| Jul 23, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% | 500 |
| Jul 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.17% | 500 |