Skip to main content
CPPGroup Plc (FRA:4CV1)
Germany flag Germany · Delayed Price · Currency is EUR
0.980
+0.010 (1.03%)
At close: Dec 4, 2025

CPPGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.980.980.980.980.981.03%-
Dec 3, 20250.970.970.970.970.97--
Dec 2, 20250.970.970.970.970.97--
Dec 1, 20250.970.970.970.970.97-2.02%-
Nov 28, 20250.990.990.990.990.99-0.50%-
Nov 27, 20251.001.001.001.001.001.53%-
Nov 26, 20250.980.980.980.980.98--
Nov 25, 20250.980.980.980.980.981.03%-
Nov 24, 20250.970.970.970.970.97-0.51%-
Nov 21, 20250.980.980.980.980.980.52%-
Nov 20, 20250.970.970.970.970.97--
Nov 19, 20250.970.970.970.970.97--
Nov 18, 20250.970.970.970.970.97-1.52%-
Nov 17, 20250.990.990.990.990.99--
Nov 14, 20250.990.990.990.990.99-0.51%-
Nov 13, 20250.990.990.990.990.99--
Nov 12, 20250.990.990.990.990.99--
Nov 11, 20250.990.990.990.990.99-1.00%-
Nov 10, 20251.001.001.001.001.002.04%-
Nov 7, 20250.980.980.980.980.98-0.51%-
Nov 6, 20250.990.990.990.990.99--
Nov 5, 20250.990.990.990.990.99-8.80%-
Nov 4, 20251.081.081.081.081.08-6.90%-
Nov 3, 20251.161.161.161.161.16-4.13%-
Oct 31, 20251.211.211.211.211.21-199
Oct 30, 20251.211.211.211.211.21--
Oct 29, 20251.211.211.211.211.21--
Oct 28, 20251.211.211.211.211.21-2.42%-
Oct 27, 20251.241.241.241.241.24-0.80%-
Oct 24, 20251.251.251.251.251.25-2.34%-
Oct 23, 20251.281.281.281.281.281.59%-
Oct 22, 20251.261.261.261.261.26-2.33%-
Oct 21, 20251.291.291.291.291.291.57%-
Oct 20, 20251.271.271.271.271.27-1.55%-
Oct 17, 20251.291.291.291.291.29-1.53%-
Oct 16, 20251.311.311.311.311.310.77%-
Oct 15, 20251.301.301.301.301.300.78%-
Oct 14, 20251.291.291.291.291.29-4.44%-
Oct 13, 20251.351.351.351.351.35-1.46%-
Oct 10, 20251.371.371.371.371.371.48%-
Oct 9, 20251.351.351.351.351.35--
Oct 8, 20251.351.351.351.351.35-2.88%-
Oct 7, 20251.391.391.391.391.390.72%-
Oct 6, 20251.381.381.381.381.38--
Oct 3, 20251.381.381.381.381.38-3.50%-
Oct 2, 20251.431.431.431.431.43-11.73%-
Oct 1, 20251.621.621.621.621.620.62%-
Sep 30, 20251.611.611.611.611.61-5.29%-
Sep 29, 20251.701.701.701.701.700.59%-
Sep 26, 20251.691.691.691.691.690.60%-
Sep 25, 20251.681.681.681.681.68-1.75%-
Sep 24, 20251.711.711.711.711.71--
Sep 23, 20251.711.711.711.711.71-0.58%-
Sep 22, 20251.721.721.721.721.72--
Sep 19, 20251.721.721.721.721.720.58%-
Sep 18, 20251.711.711.711.711.717.55%-
Sep 17, 20251.591.591.591.591.59--
Sep 16, 20251.591.591.591.591.595.30%-
Sep 15, 20251.511.511.511.511.518.63%-
Sep 12, 20251.391.391.391.391.394.51%-
Sep 11, 20251.331.331.331.331.337.26%-
Sep 10, 20251.241.241.241.241.241.64%-
Sep 9, 20251.221.221.221.221.220.83%-
Sep 8, 20251.211.211.211.211.21--
Sep 5, 20251.211.211.211.211.21--
Sep 4, 20251.211.211.211.211.21--
Sep 3, 20251.211.211.211.211.21-0.82%-
Sep 2, 20251.221.221.221.221.220.83%-
Sep 1, 20251.211.211.211.211.21-3.20%-
Aug 29, 20251.251.251.251.251.25-0.79%-
Aug 28, 20251.261.261.261.261.26-6.67%-
Aug 27, 20251.351.351.351.351.35-150
Aug 26, 20251.351.351.351.351.35--
Aug 25, 20251.351.351.351.351.35--
Aug 22, 20251.351.351.351.351.35-4.26%-
Aug 21, 20251.411.411.411.411.41-2.76%-
Aug 20, 20251.451.451.451.451.45--
Aug 19, 20251.451.451.451.451.451.40%-
Aug 18, 20251.431.431.431.431.43-1.38%-
Aug 15, 20251.451.451.451.451.45-9.38%-
Aug 14, 20251.601.601.601.601.600.63%-
Aug 13, 20251.591.591.591.591.59--
Aug 12, 20251.591.591.591.591.59--
Aug 11, 20251.591.591.591.591.59--
Aug 8, 20251.591.591.591.591.590.63%-
Aug 7, 20251.581.581.581.581.58--
Aug 6, 20251.581.581.581.581.58--
Aug 5, 20251.581.581.581.581.58-5.95%-
Aug 4, 20251.681.681.681.681.68-5.08%-
Aug 1, 20251.771.771.771.771.771.14%-
Jul 31, 20251.751.751.751.751.75-0.57%-
Jul 30, 20251.761.761.761.761.761.15%-
Jul 29, 20251.751.751.741.741.74-1
Jul 28, 20251.741.741.741.741.74-3.33%-
Jul 25, 20251.801.801.801.801.801.69%-
Jul 24, 20251.771.771.771.771.7731.11%-
Jul 23, 20251.351.351.351.351.35--
Jul 22, 20251.351.351.351.351.35-9.40%-
Jul 21, 20251.351.491.351.491.499.56%1
Jul 18, 20251.361.361.361.361.36--