CPI Property Group (ETR:O5G)

CPI Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	1.26%	100
Sep 25, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	5,019
Sep 24, 2025	0.80	0.80	0.79	0.79	0.79	-3.66%	5,019
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 22, 2025	0.80	0.82	0.80	0.82	0.82	-	40
Sep 19, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 18, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 17, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 16, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 15, 2025	0.82	0.82	0.82	0.82	0.82	-	20
Sep 12, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	20
Sep 11, 2025	0.80	0.82	0.80	0.82	0.82	-	20
Sep 10, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 9, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 8, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 5, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 4, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 3, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 2, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Sep 1, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 29, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 27, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 26, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 25, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 22, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 21, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 19, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 18, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 15, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 14, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 13, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 12, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 11, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 8, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 7, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 6, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 5, 2025	0.82	0.82	0.82	0.82	0.82	-	11
Aug 4, 2025	0.80	0.82	0.80	0.82	0.82	-	11
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	1.87%	2,005
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 30, 2025	0.85	0.85	0.80	0.80	0.80	-3.61%	2,005
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Jul 25, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Jul 24, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jul 21, 2025	0.83	0.83	0.83	0.83	0.83	-	10

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.