CPI Europe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.60	15.86	15.60	15.79	-	0.57%	12,150
Feb 3, 2026	15.64	15.78	15.58	15.70	15.70	-0.51%	23,459
Feb 2, 2026	15.52	15.79	15.50	15.78	15.78	1.48%	39,802
Jan 30, 2026	15.98	15.98	15.55	15.55	15.55	-2.69%	38,433
Jan 29, 2026	15.81	16.10	15.81	15.98	15.98	0.31%	23,795
Jan 28, 2026	15.74	16.00	15.74	15.93	15.93	0.57%	28,210
Jan 27, 2026	15.61	15.90	15.56	15.84	15.84	0.76%	25,408
Jan 26, 2026	15.64	15.74	15.49	15.72	15.72	0.32%	24,286
Jan 23, 2026	15.83	15.83	15.64	15.67	15.67	-1.14%	10,695
Jan 22, 2026	15.50	15.87	15.50	15.85	15.85	2.06%	31,549
Jan 21, 2026	15.50	15.56	15.25	15.53	15.53	0.19%	42,924
Jan 20, 2026	15.63	15.63	15.33	15.50	15.50	-1.40%	73,589
Jan 19, 2026	15.77	15.85	15.62	15.72	15.72	-1.26%	20,735
Jan 16, 2026	16.00	16.16	15.91	15.92	15.92	-0.87%	20,522
Jan 15, 2026	15.75	16.07	15.75	16.06	16.06	1.77%	50,154
Jan 14, 2026	15.98	15.98	15.65	15.78	15.78	-1.44%	26,200
Jan 13, 2026	16.00	16.19	15.92	16.01	16.01	0.44%	26,681
Jan 12, 2026	15.97	16.01	15.81	15.94	15.94	0.13%	32,883
Jan 9, 2026	16.22	16.22	15.70	15.92	15.92	-1.67%	77,963
Jan 8, 2026	15.94	16.22	15.90	16.19	16.19	1.57%	34,631
Jan 7, 2026	15.50	15.94	15.50	15.94	15.94	2.71%	60,312
Jan 6, 2026	15.60	15.64	15.41	15.52	15.52	-1.34%	28,795
Jan 5, 2026	15.45	15.73	15.32	15.73	15.73	1.94%	42,716
Jan 2, 2026	15.61	15.71	15.37	15.43	15.43	-1.84%	43,557
Dec 30, 2025	15.50	15.75	15.50	15.72	15.72	0.83%	31,762
Dec 29, 2025	15.50	15.70	15.45	15.59	15.59	0.39%	94,142
Dec 23, 2025	15.50	15.63	15.45	15.53	15.53	-0.70%	17,456
Dec 22, 2025	15.49	15.70	15.49	15.64	15.64	0.90%	42,229
Dec 19, 2025	15.60	15.75	15.31	15.50	15.50	-1.15%	100,650
Dec 18, 2025	15.60	15.76	15.49	15.68	15.68	0.64%	51,915
Dec 17, 2025	15.49	15.65	15.43	15.58	15.58	0.65%	40,848
Dec 16, 2025	15.20	15.53	15.20	15.48	15.48	1.84%	40,880
Dec 15, 2025	15.06	15.22	15.06	15.20	15.20	0.26%	56,117
Dec 12, 2025	15.07	15.18	15.03	15.16	15.16	0.60%	30,880
Dec 11, 2025	15.00	15.24	15.00	15.07	15.07	-0.20%	36,225
Dec 10, 2025	15.16	15.16	15.00	15.10	15.10	0.27%	20,666
Dec 9, 2025	14.99	15.18	14.98	15.06	15.06	0.27%	87,005
Dec 8, 2025	15.05	15.14	14.90	15.02	15.02	-0.13%	156,368
Dec 5, 2025	14.99	15.10	14.87	15.04	15.04	0.47%	107,096
Dec 4, 2025	14.96	15.24	14.95	14.97	14.97	0.88%	54,100
Dec 3, 2025	15.24	15.42	14.84	14.84	14.84	-2.88%	54,934
Dec 2, 2025	15.40	15.57	15.22	15.28	15.28	-1.42%	45,488
Dec 1, 2025	15.54	15.64	15.40	15.50	15.50	-0.96%	37,562
Nov 28, 2025	15.92	16.10	15.55	15.65	15.65	-0.89%	79,676
Nov 27, 2025	15.30	15.84	15.30	15.79	15.79	0.25%	22,784
Nov 26, 2025	15.78	15.85	15.40	15.75	15.75	-0.63%	72,112
Nov 25, 2025	15.74	15.98	15.74	15.85	15.85	-0.19%	27,575
Nov 24, 2025	15.70	15.88	15.50	15.88	15.88	2.12%	88,750
Nov 21, 2025	15.40	15.60	15.29	15.55	15.55	0.32%	27,004
Nov 20, 2025	15.43	15.64	15.37	15.50	15.50	0.45%	19,006