CPI Europe AG (VIE:CPI)
Austria · Delayed Price · Currency is EUR 17.44
-0.17 (-0.97%)
Oct 24, 2025, 3:26 PM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.51 | 17.65 | 17.30 | 17.44 | 17.44 | -0.97% | 26,099 |
| Oct 23, 2025 | 17.71 | 17.85 | 17.50 | 17.61 | 17.61 | -1.07% | 21,906 |
| Oct 22, 2025 | 17.71 | 18.10 | 17.71 | 17.80 | 17.80 | -0.28% | 11,291 |
| Oct 21, 2025 | 17.82 | 18.15 | 17.82 | 17.85 | 17.85 | -0.34% | 18,827 |
| Oct 20, 2025 | 17.88 | 18.04 | 17.78 | 17.91 | 17.91 | -0.22% | 8,558 |
| Oct 17, 2025 | 17.75 | 18.02 | 17.74 | 17.95 | 17.95 | - | 19,336 |
| Oct 16, 2025 | 17.83 | 18.04 | 17.77 | 17.95 | 17.95 | 0.11% | 25,721 |
| Oct 15, 2025 | 17.70 | 17.95 | 17.67 | 17.93 | 17.93 | 1.36% | 28,547 |
| Oct 14, 2025 | 17.86 | 17.96 | 17.62 | 17.69 | 17.69 | -0.73% | 48,177 |
| Oct 13, 2025 | 17.60 | 17.92 | 17.60 | 17.82 | 17.82 | 0.73% | 40,929 |
| Oct 10, 2025 | 17.75 | 18.04 | 17.52 | 17.69 | 17.69 | 0.06% | 47,521 |
| Oct 9, 2025 | 17.76 | 18.07 | 17.68 | 17.68 | 17.68 | -1.28% | 38,583 |
| Oct 8, 2025 | 18.02 | 18.09 | 17.90 | 17.91 | 17.91 | -0.67% | 19,532 |
| Oct 7, 2025 | 18.06 | 18.19 | 17.99 | 18.03 | 18.03 | -0.39% | 15,791 |
| Oct 6, 2025 | 18.06 | 18.37 | 18.06 | 18.10 | 18.10 | -0.44% | 18,447 |
| Oct 3, 2025 | 18.21 | 18.48 | 18.02 | 18.18 | 18.18 | -1.14% | 34,941 |
| Oct 2, 2025 | 18.41 | 18.54 | 18.18 | 18.39 | 18.39 | -0.54% | 21,290 |
| Oct 1, 2025 | 18.42 | 18.68 | 18.40 | 18.49 | 18.49 | -0.48% | 20,482 |
| Sep 30, 2025 | 18.62 | 18.88 | 18.35 | 18.58 | 18.58 | -0.85% | 40,543 |
| Sep 29, 2025 | 18.53 | 18.74 | 18.48 | 18.74 | 18.74 | 0.75% | 10,761 |
| Sep 26, 2025 | 18.44 | 18.67 | 18.16 | 18.60 | 18.60 | 0.05% | 41,090 |
| Sep 25, 2025 | 18.60 | 18.81 | 18.49 | 18.59 | 18.59 | -0.05% | 42,409 |
| Sep 24, 2025 | 18.31 | 18.98 | 18.26 | 18.60 | 18.60 | 1.81% | 67,973 |
| Sep 23, 2025 | 18.14 | 18.48 | 18.14 | 18.27 | 18.27 | 1.16% | 22,195 |
| Sep 22, 2025 | 18.16 | 18.20 | 17.99 | 18.06 | 18.06 | -0.66% | 29,315 |
| Sep 19, 2025 | 18.48 | 18.59 | 18.17 | 18.18 | 18.18 | -0.71% | 124,733 |
| Sep 18, 2025 | 18.12 | 18.48 | 18.12 | 18.31 | 18.31 | 0.44% | 16,294 |
| Sep 17, 2025 | 18.52 | 18.56 | 18.05 | 18.23 | 18.23 | -1.03% | 64,476 |
| Sep 16, 2025 | 18.80 | 18.92 | 18.38 | 18.42 | 18.42 | -2.02% | 44,467 |
| Sep 15, 2025 | 18.48 | 18.94 | 18.34 | 18.80 | 18.80 | 1.51% | 53,405 |
| Sep 12, 2025 | 18.47 | 18.89 | 18.30 | 18.52 | 18.52 | 0.38% | 44,097 |
| Sep 11, 2025 | 18.36 | 18.74 | 18.14 | 18.45 | 18.45 | 0.82% | 51,317 |
| Sep 10, 2025 | 18.30 | 18.53 | 18.26 | 18.30 | 18.30 | -1.08% | 17,029 |
| Sep 9, 2025 | 18.50 | 18.64 | 18.43 | 18.50 | 18.50 | -0.16% | 20,138 |
| Sep 8, 2025 | 18.50 | 18.71 | 18.50 | 18.53 | 18.53 | 0.43% | 12,348 |
| Sep 5, 2025 | 18.32 | 18.63 | 18.05 | 18.45 | 18.45 | 1.37% | 16,234 |
| Sep 4, 2025 | 18.21 | 18.40 | 18.14 | 18.20 | 18.20 | -1.14% | 22,916 |
| Sep 3, 2025 | 18.10 | 18.56 | 18.10 | 18.41 | 18.41 | 0.88% | 14,749 |
| Sep 2, 2025 | 18.45 | 18.54 | 18.25 | 18.25 | 18.25 | -1.56% | 18,417 |
| Sep 1, 2025 | 18.91 | 18.91 | 18.37 | 18.54 | 18.54 | -0.59% | 31,488 |
| Aug 29, 2025 | 19.20 | 19.48 | 18.65 | 18.65 | 18.65 | -1.53% | 39,386 |
| Aug 28, 2025 | 19.30 | 19.75 | 18.94 | 18.94 | 18.94 | -1.41% | 60,106 |
| Aug 27, 2025 | 19.24 | 19.31 | 19.01 | 19.21 | 19.21 | 0.68% | 30,063 |
| Aug 26, 2025 | 18.79 | 19.28 | 18.65 | 19.08 | 19.08 | 1.06% | 42,567 |
| Aug 25, 2025 | 19.00 | 19.10 | 18.88 | 18.88 | 18.88 | -0.89% | 11,944 |
| Aug 22, 2025 | 18.95 | 19.14 | 18.85 | 19.05 | 19.05 | 0.53% | 12,654 |
| Aug 21, 2025 | 18.64 | 19.00 | 18.64 | 18.95 | 18.95 | 0.69% | 13,436 |
| Aug 20, 2025 | 18.69 | 18.97 | 18.60 | 18.82 | 18.82 | 0.37% | 25,432 |
| Aug 19, 2025 | 19.10 | 19.35 | 18.71 | 18.75 | 18.75 | -0.90% | 33,292 |
| Aug 18, 2025 | 18.71 | 19.10 | 18.71 | 18.92 | 18.92 | 0.26% | 35,303 |