CPI Europe AG (VIE:CPI)
Austria · Delayed Price · Currency is EUR 15.02
-0.20 (-1.31%)
Oct 19, 2026, 3:58 PM CET
CPI Europe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.20 | 15.26 | 15.00 | 15.02 | 15.02 | -1.31% | 30,951 |
| Oct 16, 2026 | 15.46 | 15.54 | 15.14 | 15.22 | 15.22 | -1.81% | 32,808 |
| Oct 15, 2026 | 15.50 | 15.66 | 15.40 | 15.50 | 15.50 | -0.26% | 35,548 |
| Oct 14, 2026 | 15.50 | 15.60 | 15.44 | 15.54 | 15.54 | 0.26% | 33,745 |
| Oct 13, 2026 | 15.30 | 15.58 | 15.30 | 15.50 | 15.50 | 0.65% | 25,595 |
| Oct 12, 2026 | 15.40 | 15.52 | 15.20 | 15.40 | 15.40 | -0.65% | 35,188 |
| Oct 9, 2026 | 15.32 | 15.56 | 15.32 | 15.50 | 15.50 | 0.39% | 51,244 |
| Oct 8, 2026 | 15.32 | 15.46 | 15.24 | 15.44 | 15.44 | 0.39% | 26,684 |
| Oct 7, 2026 | 15.26 | 15.42 | 15.22 | 15.38 | 15.38 | -0.26% | 15,815 |
| Oct 6, 2026 | 15.12 | 15.44 | 15.10 | 15.42 | 15.42 | 1.85% | 31,709 |
| Oct 5, 2026 | 15.12 | 15.18 | 15.00 | 15.14 | 15.14 | 0.13% | 38,523 |
| Oct 2, 2026 | 15.04 | 15.22 | 15.04 | 15.12 | 15.12 | -0.26% | 55,934 |
| Oct 1, 2026 | 15.04 | 15.20 | 14.96 | 15.16 | 15.16 | 0.26% | 45,879 |
| Sep 30, 2026 | 15.04 | 15.20 | 15.04 | 15.12 | 15.12 | 0.40% | 34,732 |
| Sep 29, 2026 | 15.02 | 15.20 | 15.00 | 15.06 | 15.06 | 0.53% | 92,467 |
| Sep 28, 2026 | 15.20 | 15.36 | 14.98 | 14.98 | 14.98 | -2.22% | 32,134 |
| Sep 25, 2026 | 15.28 | 15.48 | 15.24 | 15.32 | 15.32 | - | 55,190 |
| Sep 24, 2026 | 15.24 | 15.42 | 15.06 | 15.32 | 15.32 | 0.52% | 46,850 |
| Sep 23, 2026 | 15.28 | 15.30 | 15.20 | 15.24 | 15.24 | -0.52% | 33,272 |
| Sep 22, 2026 | 15.42 | 15.52 | 15.28 | 15.32 | 15.32 | -1.42% | 40,292 |
| Sep 21, 2026 | 15.22 | 15.54 | 15.18 | 15.54 | 15.54 | 1.97% | 35,015 |
| Sep 18, 2026 | 15.32 | 15.34 | 15.14 | 15.24 | 15.24 | -0.52% | 51,912 |
| Sep 17, 2026 | 15.26 | 15.34 | 15.18 | 15.32 | 15.32 | - | 32,623 |
| Sep 16, 2026 | 15.28 | 15.40 | 15.22 | 15.32 | 15.32 | - | 16,867 |
| Sep 15, 2026 | 15.26 | 15.34 | 15.10 | 15.32 | 15.32 | 0.39% | 41,231 |
| Sep 14, 2026 | 15.34 | 15.44 | 15.24 | 15.26 | 15.26 | -0.52% | 20,522 |
| Sep 11, 2026 | 15.32 | 15.34 | 15.28 | 15.34 | 15.34 | - | 11,166 |
| Sep 10, 2026 | 15.30 | 15.36 | 15.22 | 15.34 | 15.34 | 0.13% | 15,819 |
| Sep 9, 2026 | 15.48 | 15.48 | 15.24 | 15.32 | 15.32 | -0.52% | 24,213 |
| Sep 8, 2026 | 15.40 | 15.50 | 15.38 | 15.40 | 15.40 | -0.13% | 14,756 |
| Sep 7, 2026 | 15.50 | 15.54 | 15.32 | 15.42 | 15.42 | -0.64% | 22,373 |
| 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 |