CPI Europe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.00	16.23	16.00	16.07	16.07	-0.62%	33,175
Feb 26, 2026	15.92	16.17	15.90	16.17	16.17	0.56%	14,706
Feb 25, 2026	16.02	16.11	15.91	16.08	16.08	-0.37%	21,558
Feb 24, 2026	16.10	16.23	16.03	16.14	16.14	-	11,697
Feb 23, 2026	16.16	16.35	16.10	16.14	16.14	-1.10%	16,985
Feb 20, 2026	16.35	16.48	16.14	16.32	16.32	0.74%	30,337
Feb 19, 2026	16.12	16.36	16.12	16.20	16.20	-0.55%	18,276
Feb 18, 2026	16.35	16.40	16.14	16.29	16.29	-0.31%	18,151
Feb 17, 2026	16.12	16.38	16.08	16.34	16.34	2.00%	22,344
Feb 16, 2026	15.80	16.20	15.80	16.02	16.02	0.75%	12,045
Feb 13, 2026	15.89	16.01	15.75	15.90	15.90	-0.13%	21,163
Feb 12, 2026	16.00	16.00	15.59	15.92	15.92	0.57%	18,601
Feb 11, 2026	15.90	16.03	15.71	15.83	15.83	-1.31%	28,209
Feb 10, 2026	15.74	16.04	15.74	16.04	16.04	1.20%	25,479
Feb 9, 2026	16.00	16.09	15.75	15.85	15.85	-1.25%	22,711
Feb 6, 2026	15.82	16.09	15.80	16.05	16.05	0.31%	29,495
Feb 5, 2026	15.90	16.00	15.72	16.00	16.00	0.31%	35,326
Feb 4, 2026	15.60	16.00	15.60	15.95	15.95	1.59%	27,022
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