CPI Europe AG (FRA:IMO1)
Germany
· Delayed Price · Currency is EUR 15.07
-0.13 (-0.86%)
Last updated: Dec 4, 2025, 8:07 AM CET
CPI Europe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.86% | - |
| Dec 3, 2025 | 15.28 | 15.28 | 15.20 | 15.20 | 15.20 | -1.62% | 4 |
| Dec 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.52% | - |
| Dec 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.39% | 1 |
| Nov 28, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% | - |
| Nov 27, 2025 | 15.65 | 15.89 | 15.65 | 15.89 | 15.89 | - | 150 |
| Nov 26, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.57% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.45% | - |
| Nov 21, 2025 | 15.41 | 15.53 | 15.41 | 15.53 | 15.53 | - | 30 |
| Nov 20, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | 0.91% | - |
| Nov 19, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.39 | -2.84% | 3 |
| Nov 18, 2025 | 15.82 | 15.84 | 15.82 | 15.84 | 15.84 | -1.68% | 80 |
| Nov 17, 2025 | 16.17 | 16.17 | 16.11 | 16.11 | 16.11 | -1.17% | 500 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.56% | - |
| Nov 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.49% | - |
| Nov 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% | - |
| Nov 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.04% | - |
| Nov 10, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.92% | - |
| Nov 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.99% | - |
| Nov 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.17% | - |
| Nov 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.73% | - |
| Nov 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.61% | - |
| Nov 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% | - |
| Oct 31, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% | - |
| Oct 30, 2025 | 17.26 | 17.26 | 17.16 | 17.16 | 17.16 | -0.69% | 110 |
| Oct 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% | - |
| Oct 28, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.12% | - |
| Oct 27, 2025 | 17.49 | 17.49 | 17.33 | 17.33 | 17.33 | -1.53% | 494 |
| Oct 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.35% | - |
| Oct 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% | - |
| Oct 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.06% | - |
| Oct 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.44% | - |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.90% | - |
| Oct 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.62% | - |
| Oct 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Oct 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.12% | - |
| Oct 13, 2025 | 17.71 | 17.85 | 17.71 | 17.85 | 17.85 | 1.13% | 35 |
| Oct 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.23% | - |
| Oct 9, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% | - |
| Oct 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.39% | - |
| Oct 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.50% | - |
| Oct 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.36% | - |
| Oct 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.92% | - |
| Oct 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% | - |
| Oct 1, 2025 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | -0.80% | 200 |
| Sep 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.64% | - |
| Sep 29, 2025 | 18.61 | 18.77 | 18.61 | 18.77 | 18.77 | 1.02% | 15 |
| Sep 26, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.11% | - |
| Sep 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 2.03% | - |
| Sep 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.94% | - |
| Sep 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% | - |
| Sep 22, 2025 | 18.13 | 18.13 | 18.04 | 18.04 | 18.04 | -0.82% | 30 |
| Sep 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.05% | - |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.17% | - |
| Sep 17, 2025 | 18.42 | 18.42 | 18.17 | 18.17 | 18.17 | -3.14% | 50 |
| Sep 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.30% | - |
| Sep 15, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.54% | - |
| Sep 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.15% | - |
| Sep 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.46% | - |
| Sep 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% | - |
| Sep 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% | - |
| Sep 8, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.37% | - |
| Sep 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.82% | - |
| Sep 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.49% | - |
| Sep 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.87% | - |
| Sep 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.02% | - |
| Sep 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.22% | - |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -3.58% | - |
| Aug 28, 2025 | 19.13 | 19.56 | 19.13 | 19.56 | 19.56 | 2.73% | 250 |
| Aug 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% | - |
| Aug 26, 2025 | 18.72 | 19.20 | 18.72 | 19.20 | 19.20 | 1.43% | 200 |
| Aug 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.48% | - |
| Aug 22, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.53% | - |
| Aug 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.75% | - |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.38% | - |
| Aug 19, 2025 | 18.88 | 19.25 | 18.88 | 19.25 | 19.25 | 3.33% | 200 |
| Aug 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.59% | - |
| Aug 15, 2025 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | -0.32% | 301 |
| Aug 14, 2025 | 18.73 | 18.80 | 18.73 | 18.80 | 18.80 | 1.62% | 100 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% | - |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.22% | - |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% | - |
| Aug 8, 2025 | 18.23 | 18.29 | 18.23 | 18.29 | 18.29 | 2.75% | 250 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.89% | - |
| Aug 6, 2025 | 18.33 | 18.33 | 17.96 | 17.96 | 17.96 | -1.75% | 250 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.28 | 18.28 | 18.28 | 0.66% | 200 |
| Aug 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% | - |
| Aug 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.11% | - |
| Jul 31, 2025 | 18.52 | 18.52 | 18.46 | 18.46 | 18.46 | 0.33% | 2,419 |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% | - |
| Jul 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.80% | 29 |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.24% | - |
| Jul 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.49% | - |
| Jul 23, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% | - |
| Jul 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.17% | - |
| Jul 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.83% | - |
| Jul 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% | - |