CPI Europe AG (BIT:1CPIE)
Italy
· Delayed Price · Currency is EUR 15.03
-0.56 (-3.59%)
At close: Dec 5, 2025
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -3.59% | - |
| Dec 4, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 3.04% | - |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.59% | - |
| Dec 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% | - |
| Nov 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.59% | - |
| Nov 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -3.01% | - |
| Nov 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.57% | - |
| Nov 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% | - |
| Nov 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% | - |
| Nov 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.43% | - |
| Nov 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.25% | - |
| Nov 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% | - |
| Nov 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% | - |
| Nov 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.94% | - |
| Nov 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% | - |
| Nov 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.56% | - |
| Nov 10, 2025 | 15.73 | 15.73 | 15.73 | 16.11 | 16.11 | -2.66% | 10 |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Nov 6, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Nov 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Nov 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.35% | - |
| Nov 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.84% | - |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.36% | - |
| Oct 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.94% | - |
| Oct 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% | - |
| Oct 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.11% | - |
| Oct 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% | - |
| Oct 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.38% | - |
| Oct 23, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Oct 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.60% | - |
| Oct 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.27% | - |
| Oct 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.82% | - |
| Oct 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.93% | - |
| Oct 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.94% | - |
| Oct 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.93% | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% | - |
| Oct 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.16% | - |
| Oct 9, 2025 | 17.66 | 17.66 | 17.66 | 18.08 | 18.08 | -2.06% | 2 |
| Oct 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% | - |
| Oct 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.22% | - |
| Oct 3, 2025 | 18.55 | 18.55 | 18.55 | 18.53 | 18.53 | 0.11% | 2 |
| Oct 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% | - |
| Oct 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.11% | - |
| Sep 30, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% | - |
| Sep 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Sep 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.27% | - |
| Sep 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Sep 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.54% | - |
| Sep 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% | - |
| Sep 22, 2025 | 19.13 | 19.13 | 19.13 | 18.07 | 18.07 | -0.88% | 1 |
| Sep 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% | - |
| Sep 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.71% | - |
| Sep 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.24% | - |
| Sep 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.52% | - |
| Sep 15, 2025 | 18.70 | 18.70 | 18.70 | 18.48 | 18.48 | -0.11% | 10 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.43% | - |
| Sep 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.03% | - |
| Sep 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.97% | - |
| Sep 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.21% | - |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.92% | - |
| Sep 5, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% | - |
| Sep 4, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.54% | - |
| Sep 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.54% | - |
| Sep 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.44% | - |
| Sep 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.53% | - |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.08% | - |
| Aug 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% | - |
| Aug 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.35% | - |
| Aug 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.37% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.16% | - |
| Aug 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.85% | - |
| Aug 21, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.07% | - |
| Aug 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.64% | - |
| Aug 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Aug 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Aug 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.79% | - |
| Aug 13, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Aug 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.65% | - |
| Aug 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.92% | - |
| Aug 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.72% | - |
| Aug 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.53% | - |
| Aug 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% | - |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.43% | - |
| Aug 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Aug 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.95% | - |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.38% | - |
| Jul 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.21% | - |
| Jul 28, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.11% | - |
| Jul 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.77% | - |
| Jul 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.77% | - |
| Jul 23, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.65% | - |
| Jul 22, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% | - |
| Jul 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.50% | - |
| Jul 18, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% | - |