CPI Europe AG (FRA:IMO1)
Germany · Delayed Price · Currency is EUR 15.99
-0.01 (-0.06%)
At close: Jan 30, 2026
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | - |
| Jan 29, 2026 | 15.94 | 16.00 | 15.94 | 16.00 | 16.00 | 0.82% | 60 |
| Jan 28, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% | - |
| Jan 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.48% | - |
| Jan 26, 2026 | 15.59 | 15.59 | 15.56 | 15.56 | 15.56 | -1.27% | 25 |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% | - |
| Jan 22, 2026 | 15.65 | 15.71 | 15.65 | 15.71 | 15.71 | 2.41% | 2,976 |
| Jan 21, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.52% | - |
| Jan 20, 2026 | 15.64 | 15.64 | 15.42 | 15.42 | 15.42 | -1.72% | 340 |
| Jan 19, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.81% | - |
| Jan 16, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.01% | - |
| Jan 15, 2026 | 15.83 | 15.83 | 15.82 | 15.82 | 15.82 | -0.75% | 100 |
| Jan 14, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% | - |
| Jan 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.38% | - |
| Jan 12, 2026 | 15.84 | 15.96 | 15.84 | 15.96 | 15.96 | -1.30% | 188 |
| Jan 9, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.15% | - |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 2.33% | - |
| Jan 7, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.28% | - |
| Jan 6, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.36% | - |
| Jan 5, 2026 | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | -1.02% | 50 |
| Jan 2, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% | - |
| Dec 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% | - |
| Dec 29, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% | - |
| Dec 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% | - |
| Dec 22, 2025 | 15.43 | 15.61 | 15.43 | 15.61 | 15.61 | 0.19% | 100 |
| Dec 19, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% | - |
| Dec 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.89% | - |
| Dec 17, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 3.85% | 30 |
| Dec 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.20% | - |
| Dec 15, 2025 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 0.13% | 500 |
| Dec 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.60% | - |
| Dec 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Dec 10, 2025 | 14.96 | 14.99 | 14.96 | 14.99 | 14.99 | 0.20% | 8 |
| Dec 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% | - |
| Dec 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% | - |
| Dec 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.60% | 200 |
| Dec 4, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.86% | - |
| Dec 3, 2025 | 15.28 | 15.28 | 15.20 | 15.20 | 15.20 | -1.62% | 4 |
| Dec 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.52% | - |
| Dec 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.39% | 1 |
| Nov 28, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% | - |
| Nov 27, 2025 | 15.65 | 15.89 | 15.65 | 15.89 | 15.89 | - | 150 |
| Nov 26, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.57% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.45% | - |
| Nov 21, 2025 | 15.41 | 15.53 | 15.41 | 15.53 | 15.53 | - | 30 |
| Nov 20, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | 0.91% | - |
| Nov 19, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.39 | -2.84% | 3 |
| Nov 18, 2025 | 15.82 | 15.84 | 15.82 | 15.84 | 15.84 | -1.68% | 80 |
| Nov 17, 2025 | 16.17 | 16.17 | 16.11 | 16.11 | 16.11 | -1.17% | 500 |