CPI FIM SA (LUX:ORCL)
Luxembourg · Delayed Price · Currency is EUR 1.040
+0.085 (8.90%)
At close: Sep 11, 2025
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Sep 11, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 8.90% | 5 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 110 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | 392 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Sep 3, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -9.05% | 115 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Aug 28, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 10.00% | 10 |
| Aug 27, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.71% | 1,285 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 190 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 20, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 45 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 2,390 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 60 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20 |
| Aug 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 4, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 334 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 30, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -9.52% | 20,756 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 24, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 6.80% | 100 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 9,500 |
| Jul 22, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 1,015 |
| Jul 21, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 240 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7,500 |
| Jul 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |