CPI Europe AG (VIE:CPI)
Austria · Delayed Price · Currency is EUR 15.28
-0.04 (-0.26%)
Sep 25, 2026, 1:34 PM CET
CPI Europe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.28 | 15.48 | 15.26 | 15.34 | - | 0.13% | 20,515 |
| 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 |
| 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 |