CPI FIM SA (LUX:ORCL)
Luxembourg · Delayed Price · Currency is EUR 0.8600
+0.0400 (4.88%)
At close: May 5, 2026
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 1,897 |
| May 4, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -4.65% | 60 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.88% | - |
| Apr 29, 2026 | 0.86 | 0.86 | 0.74 | 0.82 | 0.82 | -13.68% | 23,000 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | - |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 35 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 15 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 6.80% | 100 |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| Mar 30, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 10.00% | 18,957 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,800 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 5,000 |
| Mar 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,018 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,250 |
| Mar 20, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 3.53% | 9,000 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 18, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 600 |
| Mar 17, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 11,400 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 7,012 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 6,000 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 7,000 |
| Mar 6, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -9.09% | 3,300 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 7.61% | 4,900 |
| Mar 4, 2026 | 0.89 | 0.89 | 0.88 | 0.92 | 0.92 | 3.37% | 4,760 |
| Mar 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 2, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 32,500 |
| Feb 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 731 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.60% | - |
| Feb 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 20, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 7,500 |