CP ALL Public Company Limited (BST:LVN)
Germany
· Delayed Price · Currency is EUR 1.090
-0.010 (-0.91%)
At close: Apr 28, 2026
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Apr 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | - |
| Apr 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Apr 23, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Apr 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -3.36% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | - |
| Apr 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 15, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Apr 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Apr 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Apr 8, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 6.19% | - |
| Apr 7, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | - |
| Apr 2, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | - |
| Apr 1, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.50% | - |
| Mar 31, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Mar 30, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | - |
| Mar 27, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 26, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Mar 23, 2026 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | -2.68% | - |
| Mar 20, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 10,000 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.15% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.87% | 2,000 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 500 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -2.40% | - |
| Mar 6, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Mar 5, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | - |
| Mar 4, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -3.85% | - |
| Mar 3, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | -2.99% | - |
| Mar 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Feb 26, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 4.48% | - |
| Feb 25, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Feb 24, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | - |
| Feb 23, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | - |
| Feb 20, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.86% | - |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Feb 18, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 3.08% | - |
| Feb 17, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Feb 13, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | - | - |
| Feb 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Feb 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.48% | - |
| Feb 9, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 1.68% | 1,600 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | - |
| Feb 3, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Feb 2, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | - |
| Jan 30, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 29, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jan 28, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Jan 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 26, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 23, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jan 22, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jan 21, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jan 20, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | - |
| Jan 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Jan 16, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 12, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -12.10% | - |
| Jan 9, 2026 | 1.11 | 1.24 | 1.10 | 1.24 | 1.24 | 3.33% | 100 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 7.14% | 100 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 7 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -11.20% | - |
| Jan 5, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 0.81% | 800 |
| Jan 2, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 11.71% | 793 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 29, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -5.98% | 2,500 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Dec 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Dec 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Dec 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Dec 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 3, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |