CPI FIM SA (LUX:ORCL)
Luxembourg
· Delayed Price · Currency is EUR 0.950
-0.050 (-5.00%)
At close: Apr 28, 2026
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 35 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 15 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 6.80% | 100 |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| Mar 30, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 10.00% | 18,957 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,800 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 5,000 |
| Mar 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,018 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,250 |
| Mar 20, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 3.53% | 9,000 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 18, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 600 |
| Mar 17, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 11,400 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 7,012 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 6,000 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 7,000 |
| Mar 6, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -9.09% | 3,300 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 7.61% | 4,900 |
| Mar 4, 2026 | 0.89 | 0.89 | 0.88 | 0.92 | 0.92 | 3.37% | 4,760 |
| Mar 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 2, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 32,500 |
| Feb 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 731 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.60% | - |
| Feb 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 20, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 7,500 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Feb 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 137 |
| Feb 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 420 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Feb 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 7,701 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 8,600 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 300 |
| Jan 30, 2026 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 7.53% | 6,309 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,150 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 4,000 |
| Jan 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,000 |
| Jan 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 102 |
| Jan 23, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -7.50% | 1,000 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 10,486 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 20, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | 9.68% | 4,900 |
| Jan 19, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 3,629 |
| Jan 16, 2026 | 0.97 | 1.00 | 0.92 | 1.00 | 1.00 | 3.63% | 12,016 |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 10 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 500 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,000 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 5, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,000 |
| Jan 2, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 2,020 |
| Dec 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 1.05% | 8,501 |
| Dec 30, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -5.00% | 8,000 |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 12,100 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.95% | - |
| Dec 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.60% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 14,000 |
| Dec 18, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -9.00% | 800 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 14,500 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.92% | - |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.92 | 0.92 | -3.68% | 4,004 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 630 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 1,100 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,572 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 10,290 |
| Dec 5, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 85 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,926 |