CPI Europe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.44	15.48	15.36	15.48	-	0.39%	1,087
May 22, 2026	15.60	15.68	15.42	15.42	15.42	-1.41%	18,496
May 21, 2026	15.84	15.84	15.44	15.64	15.64	-0.76%	19,782
May 20, 2026	15.50	15.84	15.24	15.76	15.76	2.47%	26,881
May 19, 2026	15.50	15.56	15.34	15.38	15.38	-0.39%	17,690
May 18, 2026	15.30	15.56	15.28	15.44	15.44	0.39%	16,483
May 15, 2026	15.30	15.50	15.30	15.38	15.38	-0.39%	12,634
May 14, 2026	15.36	15.44	15.24	15.44	15.44	0.52%	14,612
May 13, 2026	15.42	15.50	15.32	15.36	15.36	-0.26%	27,070
May 12, 2026	15.52	15.64	15.40	15.40	15.40	-1.79%	27,600
May 11, 2026	15.36	15.84	15.36	15.68	15.68	1.82%	25,101
May 8, 2026	15.72	15.72	15.40	15.40	15.40	-1.66%	17,503
May 7, 2026	15.90	15.90	15.54	15.66	15.66	-0.76%	17,513
May 6, 2026	15.48	15.88	15.48	15.78	15.78	2.47%	21,460
May 5, 2026	15.40	15.58	15.22	15.40	15.40	0.13%	29,067
May 4, 2026	15.50	15.58	15.28	15.38	15.38	-1.41%	18,886
Apr 30, 2026	15.30	15.62	15.30	15.60	15.60	2.23%	30,932
Apr 29, 2026	15.14	15.26	15.06	15.26	15.26	0.93%	33,893
Apr 28, 2026	15.16	15.36	15.02	15.12	15.12	-1.05%	39,435
Apr 27, 2026	15.30	15.30	15.14	15.28	15.28	0.79%	18,818
Apr 24, 2026	15.00	15.24	14.92	15.16	15.16	0.93%	31,995
Apr 23, 2026	15.10	15.22	14.92	15.02	15.02	-0.27%	51,114
Apr 22, 2026	15.12	15.36	15.06	15.06	15.06	-1.18%	31,467
Apr 21, 2026	15.34	15.40	15.10	15.24	15.24	-0.65%	47,843
Apr 20, 2026	15.52	15.72	15.32	15.34	15.34	-1.54%	26,434
Apr 17, 2026	15.60	15.72	15.52	15.58	15.58	-0.26%	31,299
Apr 16, 2026	15.52	15.88	15.52	15.62	15.62	-0.51%	33,181
Apr 15, 2026	15.78	15.90	15.50	15.70	15.70	-0.63%	37,029
Apr 14, 2026	15.80	15.88	15.64	15.80	15.80	1.41%	18,781
Apr 13, 2026	15.54	15.64	15.46	15.58	15.58	-0.13%	31,148
Apr 10, 2026	15.74	15.90	15.58	15.60	15.60	-0.51%	21,114
Apr 9, 2026	15.70	15.80	15.54	15.68	15.68	-0.13%	20,395
Apr 8, 2026	15.94	15.94	15.56	15.70	15.70	0.38%	39,777
Apr 7, 2026	15.64	16.00	15.64	15.64	15.64	-0.95%	21,976
Apr 2, 2026	15.62	15.88	15.57	15.79	15.79	-0.06%	12,694
Apr 1, 2026	15.67	15.99	15.67	15.80	15.80	1.54%	20,549
Mar 31, 2026	15.75	15.85	15.55	15.56	15.56	-1.21%	21,061
Mar 30, 2026	15.30	15.80	15.20	15.75	15.75	3.62%	80,754
Mar 27, 2026	15.46	15.46	15.16	15.20	15.20	-1.62%	41,421
Mar 26, 2026	15.30	15.50	15.14	15.45	15.45	0.59%	36,685
Mar 25, 2026	15.35	15.50	15.25	15.36	15.36	1.12%	23,314
Mar 24, 2026	15.15	15.40	15.08	15.19	15.19	-0.13%	78,559
Mar 23, 2026	15.25	15.47	14.67	15.21	15.21	-0.39%	95,435
Mar 20, 2026	15.54	15.82	15.27	15.27	15.27	-1.86%	708,479
Mar 19, 2026	15.50	15.76	15.29	15.56	15.56	-0.26%	116,822
Mar 18, 2026	15.75	15.96	15.58	15.60	15.60	-1.27%	49,816
Mar 17, 2026	15.76	16.01	15.76	15.80	15.80	-0.75%	39,521
Mar 16, 2026	15.66	15.94	15.62	15.92	15.92	1.66%	28,840
Mar 13, 2026	15.58	15.78	15.58	15.66	15.66	-0.51%	28,952
Mar 12, 2026	15.81	15.85	15.65	15.74	15.74	-	47,466