CPI FIM SA (WSE:OPG)
Poland
· Delayed Price · Currency is PLN 4.100
-0.400 (-8.89%)
At close: Dec 4, 2025
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 25 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.17% | 16,664 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.73% | 199 |
| Aug 27, 2025 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | 3.24% | 1,305 |
| Aug 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 13,663 |
| Aug 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 44 |
| Aug 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | 44 |
| Aug 19, 2025 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -3.70% | 10,121 |
| Aug 14, 2025 | 4.26 | 4.78 | 4.26 | 4.32 | 4.32 | - | 1,262 |
| Aug 13, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.37% | 529 |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 7,147 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.40 | 4.40 | 4.40 | -9.47% | 1,051 |
| Aug 6, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 12.50% | 376 |
| Aug 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | 148 |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 50 |
| Jul 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | 130 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | 149 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.69% | 150 |
| Jul 28, 2025 | 4.30 | 4.68 | 4.30 | 4.68 | 4.68 | -0.43% | 3,500 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 1 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 900 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.89% | 1,021 |
| Jul 15, 2025 | 4.28 | 4.86 | 4.28 | 4.84 | 4.84 | 2.98% | 431 |
| Jul 14, 2025 | 4.28 | 4.70 | 4.28 | 4.70 | 4.70 | 4.44% | 910 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.70% | 26 |
| Jul 10, 2025 | 4.28 | 4.70 | 4.14 | 4.14 | 4.14 | -6.33% | 8,513 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | 102 |
| Jul 8, 2025 | 4.68 | 4.90 | 4.22 | 4.22 | 4.22 | 0.96% | 11,811 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -11.06% | 507 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 20 |
| Jul 2, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 18 |
| Jul 1, 2025 | 4.70 | 4.70 | 4.24 | 4.60 | 4.60 | -2.13% | 6,502 |
| Jun 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.33% | 10 |
| Jun 27, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | 0.45% | 8,319 |
| Jun 26, 2025 | 4.52 | 4.60 | 4.40 | 4.40 | 4.40 | - | 661 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 250 |
| Jun 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 141 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 20 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Jun 13, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 84 |
| Jun 12, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | - | 298 |
| Jun 11, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 83 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 43 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | 546 |
| Jun 4, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 6.28% | 4,334 |