CPI Europe AG (VIE:CPI)
Austria · Delayed Price · Currency is EUR 15.40
+0.02 (0.13%)
May 5, 2026, 5:35 PM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.40 | 15.58 | 15.22 | 15.36 | - | -0.13% | 19,006 |
| 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 |
| Mar 11, 2026 | 15.90 | 15.91 | 15.60 | 15.74 | 15.74 | -1.19% | 62,516 |
| Mar 10, 2026 | 16.05 | 16.19 | 15.87 | 15.93 | 15.93 | -0.31% | 62,646 |
| Mar 9, 2026 | 15.75 | 16.05 | 15.51 | 15.98 | 15.98 | -0.12% | 71,502 |
| Mar 6, 2026 | 15.99 | 16.10 | 15.81 | 16.00 | 16.00 | 0.69% | 40,271 |
| Mar 5, 2026 | 15.53 | 15.98 | 15.36 | 15.89 | 15.89 | 1.47% | 87,712 |
| Mar 4, 2026 | 16.00 | 16.12 | 15.61 | 15.66 | 15.66 | -2.12% | 65,379 |
| Mar 3, 2026 | 16.00 | 16.04 | 15.60 | 16.00 | 16.00 | -0.74% | 99,155 |
| Mar 2, 2026 | 15.96 | 16.12 | 15.81 | 16.12 | 16.12 | 0.31% | 39,554 |
| Feb 27, 2026 | 16.00 | 16.23 | 16.00 | 16.07 | 16.07 | -0.62% | 33,175 |
| Feb 26, 2026 | 15.92 | 16.17 | 15.90 | 16.17 | 16.17 | 0.56% | 14,706 |
| Feb 25, 2026 | 16.02 | 16.11 | 15.91 | 16.08 | 16.08 | -0.37% | 21,558 |
| Feb 24, 2026 | 16.10 | 16.23 | 16.03 | 16.14 | 16.14 | - | 11,697 |
| Feb 23, 2026 | 16.16 | 16.35 | 16.10 | 16.14 | 16.14 | -1.10% | 16,985 |
| Feb 20, 2026 | 16.35 | 16.48 | 16.14 | 16.32 | 16.32 | 0.74% | 30,337 |