CPI FIM SA (LUX:ORCL)
Luxembourg
· Delayed Price · Currency is EUR 0.9500
-0.0500 (-5.00%)
At close: Dec 5, 2025
CPI FIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 85 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,926 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.03% | 2,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.52% | - |
| Nov 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | 181 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 20, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 779 |
| Nov 19, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 5,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 15,000 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 3,400 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 15,230 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -8.08% | 10,300 |
| Nov 10, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | - | 4,005 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 2,923 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 4.76% | 3,000 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 600 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 210 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,500 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 3.30% | 17,000 |
| Oct 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 20, 2025 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | -9.09% | 22,675 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 12,000 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 117 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 180 |
| Oct 9, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 600 |
| Oct 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 96 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.02% | 585 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | - |
| Oct 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 9,800 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,400 |