CPI Europe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.30	15.52	15.30	15.52	15.52	0.52%	12,632
Sep 3, 2026	15.50	15.50	15.34	15.44	15.44	-0.52%	14,288
Sep 2, 2026	15.40	15.56	15.40	15.52	15.52	0.65%	14,491
Sep 1, 2026	15.40	15.50	15.28	15.42	15.42	0.26%	37,167
Aug 31, 2026	15.40	15.50	15.34	15.38	15.38	-0.65%	85,388
Aug 28, 2026	15.36	15.66	15.36	15.48	15.48	0.39%	12,928
Aug 27, 2026	15.32	15.50	15.14	15.42	15.42	0.13%	45,368
Aug 26, 2026	15.60	15.64	15.40	15.40	15.40	-0.65%	25,276
Aug 25, 2026	15.36	15.62	15.36	15.50	15.50	0.26%	25,343
Aug 24, 2026	15.30	15.54	15.30	15.46	15.46	-0.13%	17,457
Aug 21, 2026	15.30	15.54	15.28	15.48	15.48	1.31%	34,476
Aug 20, 2026	15.20	15.32	15.14	15.28	15.28	0.53%	16,419
Aug 19, 2026	15.12	15.34	15.06	15.20	15.20	0.26%	36,644
Aug 18, 2026	15.20	15.32	15.00	15.16	15.16	-0.26%	55,951
Aug 17, 2026	15.40	15.42	15.16	15.20	15.20	-1.55%	53,810
Aug 14, 2026	15.50	15.58	15.36	15.44	15.44	-0.39%	21,066
Aug 13, 2026	15.50	15.60	15.44	15.50	15.50	-0.51%	12,367
Aug 12, 2026	15.42	15.60	15.42	15.58	15.58	0.52%	19,826
Aug 11, 2026	15.44	15.54	15.36	15.50	15.50	0.26%	25,568
Aug 10, 2026	15.42	15.58	15.42	15.46	15.46	-0.26%	12,879
Aug 7, 2026	15.50	15.56	15.42	15.50	15.50	-0.13%	21,890
Aug 6, 2026	15.58	15.68	15.46	15.52	15.52	-0.13%	24,540
Aug 5, 2026	15.58	15.60	15.42	15.54	15.54	0.13%	13,211
Aug 4, 2026	15.48	15.66	15.42	15.52	15.52	-0.51%	12,562
Aug 3, 2026	15.46	15.60	15.46	15.60	15.60	0.52%	7,895
Jul 31, 2026	15.60	15.68	15.44	15.52	15.52	-0.26%	16,837
Jul 30, 2026	15.50	15.76	15.50	15.56	15.56	-	16,447
Jul 29, 2026	15.56	15.74	15.50	15.56	15.56	-0.77%	16,578
Jul 28, 2026	15.42	15.76	15.40	15.68	15.68	1.82%	19,691
Jul 27, 2026	15.42	15.56	15.38	15.40	15.40	-0.13%	12,490
Jul 24, 2026	15.44	15.50	15.36	15.42	15.42	-0.13%	11,428
Jul 23, 2026	15.46	15.60	15.36	15.44	15.44	-0.39%	24,714
Jul 22, 2026	15.50	15.58	15.40	15.50	15.50	0.91%	20,500
Jul 21, 2026	15.68	15.68	15.36	15.36	15.36	-1.41%	29,468
Jul 20, 2026	15.70	15.70	15.52	15.58	15.58	-0.26%	14,566
Jul 17, 2026	15.40	15.76	15.40	15.62	15.62	0.64%	25,700
Jul 16, 2026	15.48	15.52	15.34	15.52	15.52	0.39%	16,023
Jul 15, 2026	15.42	15.46	15.14	15.46	15.46	1.05%	21,391
Jul 14, 2026	15.30	15.44	15.18	15.30	15.30	-0.65%	33,927
Jul 13, 2026	15.38	15.54	15.34	15.40	15.40	-0.90%	19,474
Jul 10, 2026	15.50	15.74	15.50	15.54	15.54	0.13%	18,143
Jul 9, 2026	15.40	15.62	15.40	15.52	15.52	0.65%	15,290
Jul 8, 2026	15.38	15.52	15.30	15.42	15.42	-0.64%	26,785
Jul 7, 2026	15.56	15.58	15.44	15.52	15.52	0.65%	7,323
Jul 6, 2026	15.42	15.52	15.36	15.42	15.42	-0.39%	13,963
Jul 3, 2026	15.64	15.76	15.30	15.48	15.48	-0.64%	30,063
Jul 2, 2026	15.40	15.74	15.36	15.58	15.58	1.17%	30,888
Jul 1, 2026	15.40	15.52	15.34	15.40	15.40	0.13%	21,382
Jun 30, 2026	15.50	15.50	15.36	15.38	15.38	-	41,114
Jun 29, 2026	15.50	15.58	15.38	15.38	15.38	-1.03%	42,539