CPI Card Group Inc. (FRA:CPB1)
Germany
· Delayed Price · Currency is EUR 11.60
+0.40 (3.57%)
At close: Dec 4, 2025
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Nov 28, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 25 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | - |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 21, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 100 |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Nov 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | 150 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -21.23% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.41% | - |
| Nov 3, 2025 | 13.00 | 15.60 | 13.00 | 15.60 | 15.60 | 20.00% | 1,250 |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -12.03% | - |
| Oct 27, 2025 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 8.97% | 212 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.84% | - |
| Oct 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 20, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 4.80% | 158 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Oct 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Oct 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.03% | - |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| Sep 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Sep 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Sep 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Sep 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Sep 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Aug 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Aug 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 15.65% | - |
| Aug 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -28.66% | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Aug 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Aug 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -8.98% | - |
| Aug 5, 2025 | 15.80 | 16.70 | 15.80 | 16.70 | 16.70 | 7.05% | 61 |
| Aug 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -6.59% | - |
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Jul 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jul 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Jul 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jul 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jul 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jul 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.95% | - |
| Jul 21, 2025 | 17.90 | 19.10 | 17.90 | 19.10 | 19.10 | 4.37% | 246 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |