CPI Europe AG CPI
VIE · Austria · Finance
€15.16+0.04 (+0.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €15.12 | +0.40% | €15.04 | €15.20 | €15.04 | 34.73K |
| 2026-09-29 | €15.06 | +0.53% | €15.02 | €15.20 | €15.00 | 92.47K |
| 2026-09-28 | €14.98 | -2.22% | €15.20 | €15.36 | €14.98 | 32.13K |
| 2026-09-25 | €15.32 | 0.00% | €15.28 | €15.48 | €15.24 | 55.19K |
| 2026-09-24 | €15.32 | +0.52% | €15.24 | €15.42 | €15.06 | 46.85K |
| 2026-09-23 | €15.24 | -0.52% | €15.28 | €15.30 | €15.20 | 33.27K |
| 2026-09-22 | €15.32 | -1.42% | €15.42 | €15.52 | €15.28 | 40.29K |
| 2026-09-21 | €15.54 | +1.97% | €15.22 | €15.54 | €15.18 | 35.02K |
| 2026-09-18 | €15.24 | -0.52% | €15.32 | €15.34 | €15.14 | 51.91K |
| 2026-09-17 | €15.32 | 0.00% | €15.26 | €15.34 | €15.18 | 32.62K |
| 2026-09-16 | €15.32 | 0.00% | €15.28 | €15.40 | €15.22 | 16.87K |
| 2026-09-15 | €15.32 | +0.39% | €15.26 | €15.34 | €15.10 | 41.23K |
| 2026-09-14 | €15.26 | -0.52% | €15.34 | €15.44 | €15.24 | 20.52K |
| 2026-09-11 | €15.34 | 0.00% | €15.32 | €15.34 | €15.28 | 11.17K |
| 2026-09-10 | €15.34 | +0.13% | €15.30 | €15.36 | €15.22 | 15.82K |
| 2026-09-09 | €15.32 | -0.52% | €15.48 | €15.48 | €15.24 | 24.21K |
| 2026-09-08 | €15.40 | -0.13% | €15.40 | €15.50 | €15.38 | 14.76K |
| 2026-09-07 | €15.42 | -0.64% | €15.50 | €15.54 | €15.32 | 22.37K |
| 2026-09-04 | €15.52 | +0.52% | €15.30 | €15.52 | €15.30 | 12.63K |
| 2026-09-03 | €15.44 | -0.52% | €15.50 | €15.50 | €15.34 | 14.29K |
| 2026-09-02 | €15.52 | +0.65% | €15.40 | €15.56 | €15.40 | 14.49K |
| 2026-09-01 | €15.42 | +0.26% | €15.40 | €15.50 | €15.28 | 37.17K |
| 2026-08-31 | €15.38 | -0.65% | €15.40 | €15.50 | €15.34 | 85.39K |
| 2026-08-28 | €15.48 | +0.39% | €15.36 | €15.66 | €15.36 | 12.93K |
| 2026-08-27 | €15.42 | +0.13% | €15.32 | €15.50 | €15.14 | 45.37K |
| 2026-08-26 | €15.40 | -0.65% | €15.60 | €15.64 | €15.40 | 25.28K |
| 2026-08-25 | €15.50 | +0.26% | €15.36 | €15.62 | €15.36 | 25.34K |
| 2026-08-24 | €15.46 | -0.13% | €15.30 | €15.54 | €15.30 | 17.46K |
| 2026-08-21 | €15.48 | +1.31% | €15.30 | €15.54 | €15.28 | 34.48K |
| 2026-08-20 | €15.28 | +0.53% | €15.20 | €15.32 | €15.14 | 16.42K |
| 2026-08-19 | €15.20 | +0.26% | €15.12 | €15.34 | €15.06 | 36.64K |
| 2026-08-18 | €15.16 | -0.26% | €15.20 | €15.32 | €15.00 | 55.95K |
| 2026-08-17 | €15.20 | -1.55% | €15.40 | €15.42 | €15.16 | 53.81K |
| 2026-08-14 | €15.44 | -0.39% | €15.50 | €15.58 | €15.36 | 21.07K |
| 2026-08-13 | €15.50 | -0.51% | €15.50 | €15.60 | €15.44 | 12.37K |
| 2026-08-12 | €15.58 | +0.52% | €15.42 | €15.60 | €15.42 | 19.83K |
| 2026-08-11 | €15.50 | +0.26% | €15.44 | €15.54 | €15.36 | 25.57K |
| 2026-08-10 | €15.46 | -0.26% | €15.42 | €15.58 | €15.42 | 12.88K |
| 2026-08-07 | €15.50 | -0.13% | €15.50 | €15.56 | €15.42 | 21.89K |
| 2026-08-06 | €15.52 | -0.13% | €15.58 | €15.68 | €15.46 | 24.54K |
| 2026-08-05 | €15.54 | +0.13% | €15.58 | €15.60 | €15.42 | 13.21K |
| 2026-08-04 | €15.52 | -0.51% | €15.48 | €15.66 | €15.42 | 12.56K |
| 2026-08-03 | €15.60 | +0.52% | €15.46 | €15.60 | €15.46 | 7.90K |
| 2026-07-31 | €15.52 | -0.26% | €15.60 | €15.68 | €15.44 | 16.84K |
| 2026-07-30 | €15.56 | 0.00% | €15.50 | €15.76 | €15.50 | 16.45K |
| 2026-07-29 | €15.56 | -0.77% | €15.56 | €15.74 | €15.50 | 16.58K |
| 2026-07-28 | €15.68 | +1.82% | €15.42 | €15.76 | €15.40 | 19.69K |
| 2026-07-27 | €15.40 | -0.13% | €15.42 | €15.56 | €15.38 | 12.49K |
| 2026-07-24 | €15.42 | -0.13% | €15.44 | €15.50 | €15.36 | 11.43K |
| 2026-07-23 | €15.44 | -0.39% | €15.46 | €15.60 | €15.36 | 24.71K |
| 2026-07-22 | €15.50 | +0.91% | €15.50 | €15.58 | €15.40 | 20.50K |
| 2026-07-21 | €15.36 | -1.41% | €15.68 | €15.68 | €15.36 | 29.47K |
| 2026-07-20 | €15.58 | -0.26% | €15.70 | €15.70 | €15.52 | 14.57K |
| 2026-07-17 | €15.62 | +0.64% | €15.40 | €15.76 | €15.40 | 25.70K |
| 2026-07-16 | €15.52 | +0.39% | €15.48 | €15.52 | €15.34 | 16.02K |
| 2026-07-15 | €15.46 | +1.05% | €15.42 | €15.46 | €15.14 | 21.39K |
| 2026-07-14 | €15.30 | -0.65% | €15.30 | €15.44 | €15.18 | 33.93K |
| 2026-07-13 | €15.40 | -0.90% | €15.38 | €15.54 | €15.34 | 19.47K |
| 2026-07-10 | €15.54 | +0.13% | €15.50 | €15.74 | €15.50 | 18.14K |
| 2026-07-09 | €15.52 | +0.65% | €15.40 | €15.62 | €15.40 | 15.29K |
| 2026-07-08 | €15.42 | -0.64% | €15.38 | €15.52 | €15.30 | 26.79K |
| 2026-07-07 | €15.52 | +0.65% | €15.56 | €15.58 | €15.44 | 7.32K |
| 2026-07-06 | €15.42 | -0.39% | €15.42 | €15.52 | €15.36 | 13.96K |
| 2026-07-03 | €15.48 | -0.64% | €15.64 | €15.76 | €15.30 | 30.06K |
| 2026-07-02 | €15.58 | +1.17% | €15.40 | €15.74 | €15.36 | 30.89K |
| 2026-07-01 | €15.40 | +0.13% | €15.40 | €15.52 | €15.34 | 21.38K |
| 2026-06-30 | €15.38 | 0.00% | €15.50 | €15.50 | €15.36 | 41.11K |
| 2026-06-29 | €15.38 | -1.03% | €15.50 | €15.58 | €15.38 | 42.54K |
| 2026-06-26 | €15.54 | +1.70% | €15.28 | €15.66 | €15.28 | 34.15K |
| 2026-06-25 | €15.28 | +0.13% | €15.30 | €15.34 | €15.10 | 31.47K |
| 2026-06-24 | €15.26 | +0.66% | €15.12 | €15.28 | €15.04 | 25.39K |
| 2026-06-23 | €15.16 | -0.13% | €15.00 | €15.24 | €15.00 | 13.73K |
| 2026-06-22 | €15.18 | +0.66% | €15.10 | €15.22 | €14.94 | 40.22K |
| 2026-06-19 | €15.08 | -3.08% | €15.54 | €15.56 | €15.08 | 43.16K |
| 2026-06-18 | €15.56 | +0.52% | €15.44 | €15.76 | €15.40 | 30.84K |
| 2026-06-17 | €15.48 | +0.65% | €15.48 | €15.58 | €15.34 | 21.51K |
| 2026-06-16 | €15.38 | +1.05% | €15.20 | €15.44 | €15.20 | 35.24K |
| 2026-06-15 | €15.22 | +0.79% | €15.10 | €15.38 | €15.10 | 33.00K |
| 2026-06-12 | €15.10 | +0.53% | €15.10 | €15.20 | €14.98 | 41.69K |
| 2026-06-11 | €15.02 | +0.13% | €15.02 | €15.06 | €14.90 | 43.67K |
| 2026-06-10 | €15.00 | 0.00% | €15.00 | €15.04 | €14.90 | 31.68K |
| 2026-06-09 | €15.00 | -0.13% | €15.00 | €15.12 | €14.80 | 33.77K |
| 2026-06-08 | €15.02 | -0.53% | €15.00 | €15.10 | €14.80 | 98.76K |
| 2026-06-05 | €15.10 | +0.27% | €15.04 | €15.16 | €14.70 | 117.08K |
| 2026-06-04 | €15.06 | -1.83% | €15.24 | €15.42 | €15.04 | 16.91K |
| 2026-06-03 | €15.34 | +0.66% | €15.22 | €15.40 | €15.20 | 18.67K |
| 2026-06-02 | €15.24 | -1.68% | €15.50 | €15.54 | €15.24 | 19.61K |
| 2026-06-01 | €15.50 | -2.88% | €15.86 | €15.96 | €15.50 | 21.50K |
| 2026-05-29 | €15.96 | +5.42% | €15.26 | €15.96 | €15.26 | 72.85K |
| 2026-05-28 | €15.14 | 0.00% | €15.14 | €15.38 | €15.12 | 19.31K |