CPI Europe AG (VIE:CPI)
Austria · Delayed Price · Currency is EUR 19.05
+0.10 (0.53%)
Aug 22, 2025, 5:35 PM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 18.52 | 18.92 | 18.52 | 18.87 | 18.87 | 1.02% | 21,416 |
| Aug 14, 2025 | 18.70 | 18.90 | 18.59 | 18.68 | 18.68 | -0.74% | 27,467 |
| Aug 13, 2025 | 18.34 | 18.82 | 18.34 | 18.82 | 18.82 | 1.73% | 34,705 |
| Aug 12, 2025 | 18.50 | 18.50 | 18.21 | 18.50 | 18.50 | 0.38% | 23,440 |
| Aug 11, 2025 | 18.40 | 18.78 | 18.33 | 18.43 | 18.43 | -0.81% | 24,279 |
| Aug 8, 2025 | 18.15 | 18.64 | 18.14 | 18.58 | 18.58 | 1.53% | 26,237 |
| Aug 7, 2025 | 17.60 | 18.57 | 17.60 | 18.30 | 18.30 | 4.27% | 63,435 |
| Aug 6, 2025 | 18.23 | 18.48 | 17.55 | 17.55 | 17.55 | -4.15% | 74,854 |
| Aug 5, 2025 | 18.39 | 18.45 | 18.21 | 18.31 | 18.31 | -0.60% | 27,817 |
| Aug 4, 2025 | 18.29 | 18.45 | 18.10 | 18.42 | 18.42 | 1.88% | 18,916 |
| Aug 1, 2025 | 18.13 | 18.17 | 17.81 | 18.08 | 18.08 | -0.82% | 39,731 |
| Jul 31, 2025 | 18.66 | 18.70 | 18.23 | 18.23 | 18.23 | -1.51% | 27,407 |
| Jul 30, 2025 | 18.53 | 18.79 | 18.43 | 18.51 | 18.51 | -0.11% | 25,106 |
| Jul 29, 2025 | 18.49 | 18.63 | 18.28 | 18.53 | 18.53 | 0.76% | 18,800 |
| Jul 28, 2025 | 18.20 | 18.60 | 18.10 | 18.39 | 18.39 | 1.27% | 41,490 |
| Jul 25, 2025 | 18.10 | 18.16 | 17.84 | 18.16 | 18.16 | 1.11% | 25,417 |
| Jul 24, 2025 | 18.05 | 18.17 | 17.92 | 17.96 | 17.96 | -0.77% | 18,397 |
| Jul 23, 2025 | 18.23 | 18.35 | 18.10 | 18.10 | 18.10 | -0.55% | 19,370 |
| Jul 22, 2025 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | -0.93% | 15,741 |
| Jul 21, 2025 | 18.20 | 18.64 | 18.20 | 18.37 | 18.37 | 0.44% | 42,277 |
| Jul 18, 2025 | 17.91 | 18.40 | 17.91 | 18.29 | 18.29 | 1.67% | 26,834 |
| Jul 17, 2025 | 17.83 | 18.03 | 17.77 | 17.99 | 17.99 | 0.78% | 21,469 |
| Jul 16, 2025 | 17.85 | 18.04 | 17.85 | 17.85 | 17.85 | -0.89% | 25,713 |
| Jul 15, 2025 | 17.99 | 18.32 | 17.99 | 18.01 | 18.01 | -0.83% | 23,653 |
| Jul 14, 2025 | 17.79 | 18.27 | 17.79 | 18.16 | 18.16 | 1.17% | 34,025 |
| Jul 11, 2025 | 18.00 | 18.10 | 17.86 | 17.95 | 17.95 | -0.39% | 35,121 |
| Jul 10, 2025 | 18.00 | 18.12 | 17.87 | 18.02 | 18.02 | 0.33% | 33,411 |
| Jul 9, 2025 | 17.82 | 18.06 | 17.81 | 17.96 | 17.96 | 0.39% | 53,933 |
| Jul 8, 2025 | 18.14 | 18.21 | 17.89 | 17.89 | 17.89 | -1.11% | 42,458 |
| Jul 7, 2025 | 18.36 | 18.52 | 18.07 | 18.09 | 18.09 | -2.16% | 30,025 |
| Jul 4, 2025 | 18.60 | 18.63 | 18.37 | 18.49 | 18.49 | -0.48% | 32,059 |
| Jul 3, 2025 | 18.55 | 18.73 | 18.53 | 18.58 | 18.58 | -0.11% | 9,667 |
| Jul 2, 2025 | 18.90 | 19.00 | 18.50 | 18.60 | 18.60 | -1.33% | 47,895 |
| Jul 1, 2025 | 18.61 | 18.95 | 18.58 | 18.85 | 18.85 | 0.43% | 26,455 |
| Jun 30, 2025 | 18.88 | 19.24 | 18.61 | 18.77 | 18.77 | -0.58% | 30,320 |
| Jun 27, 2025 | 18.67 | 18.88 | 18.59 | 18.88 | 18.88 | 0.75% | 28,773 |
| Jun 26, 2025 | 18.30 | 18.74 | 18.30 | 18.74 | 18.74 | 1.85% | 45,912 |
| Jun 25, 2025 | 18.25 | 18.60 | 18.24 | 18.40 | 18.40 | 1.10% | 22,382 |
| Jun 24, 2025 | 18.20 | 18.45 | 18.02 | 18.20 | 18.20 | 0.33% | 20,281 |
| Jun 23, 2025 | 18.21 | 18.31 | 18.01 | 18.14 | 18.14 | -1.73% | 17,344 |
| Jun 20, 2025 | 18.50 | 18.65 | 18.46 | 18.46 | 18.46 | 0.54% | 104,407 |
| Jun 19, 2025 | 18.47 | 18.62 | 18.30 | 18.36 | 18.36 | -0.65% | 24,411 |
| Jun 18, 2025 | 18.05 | 18.48 | 18.05 | 18.48 | 18.48 | 1.26% | 30,998 |
| Jun 17, 2025 | 18.00 | 18.31 | 18.00 | 18.25 | 18.25 | 0.33% | 22,830 |
| Jun 16, 2025 | 18.10 | 18.28 | 17.95 | 18.19 | 18.19 | 1.79% | 12,995 |