CPI FIM SA (WSE:OPG)
Poland
· Delayed Price · Currency is PLN 3.720
-0.140 (-3.63%)
Mar 6, 2026, 4:03 PM CET
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | 31 |
| Feb 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3 |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | 135 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 2,200 |
| Feb 16, 2026 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 405 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.73% | 1 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.88% | 14,250 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 7,877 |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 165 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 20 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 800 |
| Feb 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 4 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 35 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.08 | 4.08 | 4.08 | -6.42% | 991 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.86% | 6 |
| Jan 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 432 |
| Jan 22, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -3.33% | 2,500 |
| Jan 21, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 1,629 |
| Jan 20, 2026 | 4.20 | 4.44 | 4.18 | 4.18 | 4.18 | -6.28% | 1,005 |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.21% | 354 |
| Jan 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -3.26% | 1,495 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 7,909 |
| Jan 5, 2026 | 4.24 | 4.50 | 4.22 | 4.50 | 4.50 | - | 6,199 |
| Jan 2, 2026 | 4.34 | 4.50 | 4.22 | 4.50 | 4.50 | -2.17% | 440 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 330 |
| Dec 23, 2025 | 4.50 | 4.88 | 4.46 | 4.58 | 4.58 | -8.03% | 82,812 |
| Dec 22, 2025 | 4.50 | 4.98 | 4.48 | 4.98 | 4.98 | 10.67% | 116,934 |
| Dec 19, 2025 | 4.48 | 4.50 | 4.12 | 4.50 | 4.50 | 0.45% | 2,120 |
| Dec 17, 2025 | 4.10 | 4.48 | 4.00 | 4.48 | 4.48 | 9.27% | 800 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 263 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 942 |
| Dec 12, 2025 | 4.10 | 4.48 | 4.10 | 4.14 | 4.14 | -8.00% | 849 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 222 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 160 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 11 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10.29% | 223 |
| Dec 2, 2025 | 4.08 | 4.50 | 4.08 | 4.08 | 4.08 | 0.49% | 1,396 |
| Dec 1, 2025 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | -5.58% | 331 |
| Nov 27, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | -4.44% | 238 |
| Nov 25, 2025 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | -4.26% | 421 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 122 |
| Nov 18, 2025 | 4.78 | 4.84 | 4.70 | 4.70 | 4.70 | 5.86% | 3,388 |
| Nov 17, 2025 | 4.04 | 4.44 | 4.04 | 4.44 | 4.44 | 9.90% | 225 |
| Nov 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.42% | 100 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | - | 29 |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 9.85% | 160 |
| Nov 5, 2025 | 4.62 | 4.62 | 4.04 | 4.06 | 4.06 | -12.12% | 550 |
| Nov 4, 2025 | 4.70 | 4.78 | 4.62 | 4.62 | 4.62 | 14.93% | 1,300 |
| Oct 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 400 |
| Oct 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.51% | 300 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.97% | 136 |
| Oct 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 294 |
| Oct 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 597 |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.74% | 35 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.50% | 577 |
| Oct 8, 2025 | 3.98 | 4.22 | 3.94 | 4.00 | 4.00 | 0.50% | 26,559 |
| Oct 7, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 11,583 |
| Oct 6, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 50,204 |
| Oct 3, 2025 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -3.37% | 9,323 |
| Oct 2, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.97% | 146 |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.21% | 1,611 |
| Sep 30, 2025 | 4.12 | 4.44 | 4.12 | 4.44 | 4.44 | 5.71% | 1,723 |
| Sep 29, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 223 |
| Sep 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 300 |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -6.76% | 206 |
| Sep 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 44 |
| Sep 22, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 45 |
| Sep 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.71% | 67 |
| Sep 18, 2025 | 4.12 | 4.38 | 4.12 | 4.20 | 4.20 | -6.67% | 199 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 700 |
| Sep 16, 2025 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | 6.80% | 375 |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 1,000 |
| Sep 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 96 |
| Sep 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.62% | 157 |
| Sep 10, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 8.25% | 205 |
| Sep 9, 2025 | 4.54 | 4.54 | 4.12 | 4.12 | 4.12 | - | 300 |
| Sep 8, 2025 | 4.20 | 4.26 | 4.12 | 4.12 | 4.12 | -6.36% | 12,625 |
| Sep 5, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | -1.35% | 404 |