CPI Property Group S.A. - O5G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.76	0.76	0.76	0.76	0.76	170
December 03, 2025	0.72	0.72	0.72	0.72	0.72	74
December 02, 2025	0.73	0.72	0.72	0.73	0.7	74
December 01, 2025	0.76	0.75	0.75	0.76	0.73	1,060
November 28, 2025	0.77	0.73	0.73	0.77	0.73	4,919
November 27, 2025	0.8	0.79	0.79	0.8	0.77	137
November 26, 2025	0.79	0.79	0.79	0.79	0.79	30
November 25, 2025	0.79	0.79	0.79	0.79	0.79	30
November 24, 2025	0.77	0.79	0.79	0.79	0.77	60
November 21, 2025	0.77	0.79	0.79	0.79	0.77	30
November 20, 2025	0.79	0.79	0.79	0.79	0.77	575
November 19, 2025	0.75	0.77	0.77	0.77	0.75	28
November 18, 2025	0.79	0.77	0.77	0.79	0.75	3,073
November 17, 2025	0.8	0.79	0.79	0.8	0.78	30
November 14, 2025	0.78	0.79	0.79	0.79	0.78	40
November 13, 2025	0.78	0.79	0.79	0.79	0.78	40
November 12, 2025	0.78	0.79	0.79	0.79	0.78	40
November 11, 2025	0.78	0.8	0.8	0.8	0.78	1,010
November 10, 2025	0.8	0.8	0.8	0.8	0.8	1,010
November 07, 2025	0.8	0.8	0.8	0.8	0.8	2,548
November 06, 2025	0.8	0.8	0.8	0.8	0.8	1,942
November 05, 2025	0.81	0.81	0.81	0.81	0.81	1,942
November 04, 2025	0.77	0.81	0.81	0.81	0.77	1,942
November 03, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 31, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 30, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 29, 2025	0.79	0.79	0.79	0.79	0.79	167
October 28, 2025	0.8	0.8	0.8	0.8	0.8	167
October 27, 2025	0.81	0.81	0.81	0.81	0.81	167
October 24, 2025	0.81	0.81	0.81	0.81	0.81	167
October 23, 2025	0.81	0.81	0.81	0.81	0.81	100
October 22, 2025	0.81	0.81	0.81	0.81	0.81	100
October 21, 2025	0.81	0.81	0.81	0.81	0.81	100
October 20, 2025	0.81	0.81	0.81	0.81	0.81	100
October 17, 2025	0.8	0.8	0.8	0.8	0.8	100
October 16, 2025	0.81	0.81	0.81	0.81	0.81	100
October 15, 2025	0.81	0.81	0.81	0.81	0.81	100
October 14, 2025	0.82	0.82	0.82	0.82	0.82	100
October 13, 2025	0.81	0.81	0.81	0.81	0.81	100
October 10, 2025	0.81	0.81	0.81	0.81	0.81	100
October 09, 2025	0.82	0.82	0.82	0.82	0.82	100
October 08, 2025	0.82	0.82	0.82	0.82	0.82	100
October 07, 2025	0.82	0.82	0.82	0.82	0.82	100
October 06, 2025	0.82	0.82	0.82	0.82	0.82	100
October 03, 2025	0.82	0.82	0.82	0.82	0.82	100
October 02, 2025	0.8	0.82	0.82	0.82	0.8	100
October 01, 2025	0.81	0.81	0.81	0.81	0.81	100
September 30, 2025	0.81	0.81	0.81	0.81	0.81	100
September 29, 2025	0.81	0.81	0.81	0.81	0.81	100
September 26, 2025	0.81	0.81	0.81	0.81	0.81	100
September 25, 2025	0.8	0.8	0.8	0.8	0.8	5,019
September 24, 2025	0.8	0.79	0.79	0.8	0.79	5,019
September 23, 2025	0.82	0.82	0.82	0.82	0.82	20
September 22, 2025	0.8	0.82	0.82	0.82	0.8	40
September 19, 2025	0.82	0.82	0.82	0.82	0.82	20
September 18, 2025	0.82	0.82	0.82	0.82	0.82	20
September 17, 2025	0.82	0.82	0.82	0.82	0.82	20
September 16, 2025	0.82	0.82	0.82	0.82	0.82	20
September 15, 2025	0.82	0.82	0.82	0.82	0.82	20
September 12, 2025	0.82	0.82	0.82	0.82	0.82	20

CPI Property Group S.A. (O5G.DE) XETRA