CPI FIM SA (LUX:ORCL)
Luxembourg · Delayed Price · Currency is EUR 1.000
+0.045 (4.71%)
At close: Dec 24, 2025
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 12,100 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.95% | - |
| Dec 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.60% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 14,000 |
| Dec 18, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -9.00% | 800 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 14,500 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.92% | - |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.92 | 0.92 | -3.68% | 4,004 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 630 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 1,100 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,572 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 10,290 |
| Dec 5, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 85 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,926 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.03% | 2,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.52% | - |
| Nov 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | 181 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 20, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 779 |
| Nov 19, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 5,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 15,000 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 3,400 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 15,230 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -8.08% | 10,300 |
| Nov 10, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | - | 4,005 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 2,923 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 4.76% | 3,000 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 600 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 210 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,500 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 3.30% | 17,000 |
| Oct 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 20, 2025 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | -9.09% | 22,675 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 12,000 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |