Skip to main content
CPI Europe AG (VIE:CPI)
Austria flag Austria · Delayed Price · Currency is EUR
15.04
+0.07 (0.47%)
At close: Dec 5, 2025

CPI Europe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9915.1014.8715.0415.040.47%107,096
Dec 4, 202514.9615.2414.9514.9714.970.88%54,100
Dec 3, 202515.2415.4214.8414.8414.84-2.88%54,934
Dec 2, 202515.4015.5715.2215.2815.28-1.42%45,488
Dec 1, 202515.5415.6415.4015.5015.50-0.96%37,562
Nov 28, 202515.9216.1015.5515.6515.65-0.89%79,676
Nov 27, 202515.3015.8415.3015.7915.790.25%22,784
Nov 26, 202515.7815.8515.4015.7515.75-0.63%72,112
Nov 25, 202515.7415.9815.7415.8515.85-0.19%27,575
Nov 24, 202515.7015.8815.5015.8815.882.12%88,750
Nov 21, 202515.4015.6015.2915.5515.550.32%27,004
Nov 20, 202515.4315.6415.3715.5015.500.45%19,006
Nov 19, 202515.6115.7915.3915.4315.43-1.84%95,580
Nov 18, 202516.0216.0215.5615.7215.72-2.00%42,385
Nov 17, 202516.2016.2416.0416.0416.04-1.35%18,929
Nov 14, 202516.5016.5016.2016.2616.26-1.57%12,726
Nov 13, 202516.2816.6216.2816.5216.520.98%26,742
Nov 12, 202516.2316.5116.1416.3616.360.43%31,200
Nov 11, 202516.1916.3416.1216.2916.290.18%20,325
Nov 10, 202516.2616.2616.1016.2616.260.06%18,627
Nov 7, 202516.2016.4016.1616.2516.25-0.31%22,593
Nov 6, 202516.1116.4516.1116.3016.300.68%29,576
Nov 5, 202516.2616.4116.0616.1916.19-1.16%144,800
Nov 4, 202516.5016.7016.3816.3816.38-1.33%44,435
Nov 3, 202516.9016.9616.6016.6016.60-1.83%49,330
Oct 31, 202517.0417.0916.8616.9116.91-1.23%59,265
Oct 30, 202517.1417.2317.0817.1217.12-0.58%19,046
Oct 29, 202517.2217.5417.1717.2217.22-0.52%31,869
Oct 28, 202517.3517.4917.2817.3117.31-0.52%14,908
Oct 27, 202517.3717.4817.3317.4017.40-0.34%19,874
Oct 24, 202517.5117.6517.3017.4617.46-0.85%33,431
Oct 23, 202517.7117.8517.5017.6117.61-1.07%21,906
Oct 22, 202517.7118.1017.7117.8017.80-0.28%11,291
Oct 21, 202517.8218.1517.8217.8517.85-0.34%18,827
Oct 20, 202517.8818.0417.7817.9117.91-0.22%8,558
Oct 17, 202517.7518.0217.7417.9517.95-19,336
Oct 16, 202517.8318.0417.7717.9517.950.11%25,721
Oct 15, 202517.7017.9517.6717.9317.931.36%28,547
Oct 14, 202517.8617.9617.6217.6917.69-0.73%48,177
Oct 13, 202517.6017.9217.6017.8217.820.73%40,929
Oct 10, 202517.7518.0417.5217.6917.690.06%47,521
Oct 9, 202517.7618.0717.6817.6817.68-1.28%38,583
Oct 8, 202518.0218.0917.9017.9117.91-0.67%19,532
Oct 7, 202518.0618.1917.9918.0318.03-0.39%15,791
Oct 6, 202518.0618.3718.0618.1018.10-0.44%18,447
Oct 3, 202518.2118.4818.0218.1818.18-1.14%34,941
Oct 2, 202518.4118.5418.1818.3918.39-0.54%21,290
Oct 1, 202518.4218.6818.4018.4918.49-0.48%20,482
Sep 30, 202518.6218.8818.3518.5818.58-0.85%40,543
Sep 29, 202518.5318.7418.4818.7418.740.75%10,761
Sep 26, 202518.4418.6718.1618.6018.600.05%41,090
Sep 25, 202518.6018.8118.4918.5918.59-0.05%42,409
Sep 24, 202518.3118.9818.2618.6018.601.81%67,973
Sep 23, 202518.1418.4818.1418.2718.271.16%22,195
Sep 22, 202518.1618.2017.9918.0618.06-0.66%29,315
Sep 19, 202518.4818.5918.1718.1818.18-0.71%124,733
Sep 18, 202518.1218.4818.1218.3118.310.44%16,294
Sep 17, 202518.5218.5618.0518.2318.23-1.03%64,476
Sep 16, 202518.8018.9218.3818.4218.42-2.02%44,467
Sep 15, 202518.4818.9418.3418.8018.801.51%53,405
Sep 12, 202518.4718.8918.3018.5218.520.38%44,097
Sep 11, 202518.3618.7418.1418.4518.450.82%51,317
Sep 10, 202518.3018.5318.2618.3018.30-1.08%17,029
Sep 9, 202518.5018.6418.4318.5018.50-0.16%20,138
Sep 8, 202518.5018.7118.5018.5318.530.43%12,348
Sep 5, 202518.3218.6318.0518.4518.451.37%16,234
Sep 4, 202518.2118.4018.1418.2018.20-1.14%22,916
Sep 3, 202518.1018.5618.1018.4118.410.88%14,749
Sep 2, 202518.4518.5418.2518.2518.25-1.56%18,417
Sep 1, 202518.9118.9118.3718.5418.54-0.59%31,488
Aug 29, 202519.2019.4818.6518.6518.65-1.53%39,386
Aug 28, 202519.3019.7518.9418.9418.94-1.41%60,106
Aug 27, 202519.2419.3119.0119.2119.210.68%30,063
Aug 26, 202518.7919.2818.6519.0819.081.06%42,567
Aug 25, 202519.0019.1018.8818.8818.88-0.89%11,944
Aug 22, 202518.9519.1418.8519.0519.050.53%12,654
Aug 21, 202518.6419.0018.6418.9518.950.69%13,436
Aug 20, 202518.6918.9718.6018.8218.820.37%25,432
Aug 19, 202519.1019.3518.7118.7518.75-0.90%33,292
Aug 18, 202518.7119.1018.7118.9218.920.26%35,303
Aug 15, 202518.5218.9218.5218.8718.871.02%21,416
Aug 14, 202518.7018.9018.5918.6818.68-0.74%27,467
Aug 13, 202518.3418.8218.3418.8218.821.73%34,705
Aug 12, 202518.5018.5018.2118.5018.500.38%23,440
Aug 11, 202518.4018.7818.3318.4318.43-0.81%24,279
Aug 8, 202518.1518.6418.1418.5818.581.53%26,237
Aug 7, 202517.6018.5717.6018.3018.304.27%63,435
Aug 6, 202518.2318.4817.5517.5517.55-4.15%74,854
Aug 5, 202518.3918.4518.2118.3118.31-0.60%27,817
Aug 4, 202518.2918.4518.1018.4218.421.88%18,916
Aug 1, 202518.1318.1717.8118.0818.08-0.82%39,731
Jul 31, 202518.6618.7018.2318.2318.23-1.51%27,407
Jul 30, 202518.5318.7918.4318.5118.51-0.11%25,106
Jul 29, 202518.4918.6318.2818.5318.530.76%18,800
Jul 28, 202518.2018.6018.1018.3918.391.27%41,490
Jul 25, 202518.1018.1617.8418.1618.161.11%25,417
Jul 24, 202518.0518.1717.9217.9617.96-0.77%18,397
Jul 23, 202518.2318.3518.1018.1018.10-0.55%19,370
Jul 22, 202518.2018.4018.2018.2018.20-0.93%15,741
Jul 21, 202518.2018.6418.2018.3718.370.44%42,277