CPI FIM SA (WSE:OPG)
Poland · Delayed Price · Currency is PLN 4.160
-0.300 (-6.73%)
Aug 28, 2025, 5:56 PM CET
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.73% | 199 |
| Aug 27, 2025 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | 3.24% | 1,305 |
| Aug 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Aug 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Aug 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 13,663 |
| Aug 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 44 |
| Aug 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | 44 |
| Aug 19, 2025 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -3.70% | 10,121 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Aug 14, 2025 | 4.26 | 4.78 | 4.26 | 4.32 | 4.32 | - | 1,262 |
| Aug 13, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.37% | 529 |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 7,147 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 7, 2025 | 4.86 | 4.86 | 4.40 | 4.40 | 4.40 | -9.47% | 1,051 |
| Aug 6, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 12.50% | 376 |
| Aug 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | 148 |
| Aug 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 50 |
| Jul 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | 130 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | 149 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.69% | 150 |
| Jul 28, 2025 | 4.30 | 4.68 | 4.30 | 4.68 | 4.68 | -0.43% | 3,500 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 1 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 900 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,021 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 18, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.89% | 1,021 |
| Jul 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 15, 2025 | 4.28 | 4.86 | 4.28 | 4.84 | 4.84 | 2.98% | 431 |
| Jul 14, 2025 | 4.28 | 4.70 | 4.28 | 4.70 | 4.70 | 4.44% | 910 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.70% | 26 |
| Jul 10, 2025 | 4.28 | 4.70 | 4.14 | 4.14 | 4.14 | -6.33% | 8,513 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | 102 |
| Jul 8, 2025 | 4.68 | 4.90 | 4.22 | 4.22 | 4.22 | 0.96% | 11,811 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -11.06% | 507 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 20 |
| Jul 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 2, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 18 |
| Jul 1, 2025 | 4.70 | 4.70 | 4.24 | 4.60 | 4.60 | -2.13% | 6,502 |
| Jun 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.33% | 10 |
| Jun 27, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | 0.45% | 8,319 |
| Jun 26, 2025 | 4.52 | 4.60 | 4.40 | 4.40 | 4.40 | - | 661 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 250 |
| Jun 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 141 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 20 |
| Jun 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |