CPI Europe AG (FRA:IMO1)
Germany · Delayed Price · Currency is EUR 15.26
+0.20 (1.33%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:IMO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.33% | 200 |
| Oct 22, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.05% | - |
| Oct 21, 2026 | 14.96 | 15.22 | 14.96 | 15.22 | 15.22 | 1.33% | 200 |
| Oct 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.05% | - |
| Oct 19, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.68% | - |
| Oct 16, 2026 | 15.60 | 15.60 | 15.44 | 15.44 | 15.44 | -0.64% | 216 |
| Oct 15, 2026 | 15.38 | 15.54 | 15.38 | 15.54 | 15.54 | 0.91% | 153 |
| Oct 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% | - |
| Oct 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.16% | - |
| Oct 12, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% | - |
| Oct 9, 2026 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.91% | 150 |
| Oct 8, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% | - |
| Oct 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.92% | - |
| Oct 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% | - |
| Oct 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% | - |
| Oct 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% | - |
| Oct 1, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Sep 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Sep 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.57% | - |
| Sep 28, 2026 | 15.32 | 15.32 | 15.24 | 15.24 | 15.24 | -1.17% | 151 |
| Sep 25, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 2.39% | - |
| Sep 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.95% | - |
| Sep 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.26% | - |
| Sep 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% | - |
| Sep 21, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.39% | - |
| Sep 18, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% | - |
| Sep 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% | - |
| Sep 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.26% | - |
| Sep 15, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% | - |
| Sep 14, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.13% | - |
| Sep 11, 2026 | 15.36 | 15.36 | 15.24 | 15.24 | 15.24 | -0.52% | 320 |
| Sep 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% | - |
| Sep 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% | - |
| Sep 8, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.39% | - |
| Sep 7, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Sep 4, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Sep 3, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.13% | - |
| Sep 2, 2026 | 15.34 | 15.40 | 15.34 | 15.40 | 15.40 | - | 2 |
| Sep 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% | - |
| Aug 31, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.39% | - |
| Aug 28, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% | - |
| Aug 27, 2026 | 15.44 | 15.44 | 15.20 | 15.20 | 15.20 | -1.94% | 500 |
| Aug 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.13% | - |
| Aug 25, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | - |
| Aug 24, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% | - |
| Aug 21, 2026 | 15.30 | 15.46 | 15.30 | 15.46 | 15.46 | 1.84% | 1,138 |
| Aug 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% | - |
| Aug 19, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% | - |
| Aug 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.33% | - |
| Aug 17, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% | - |