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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.73	0.74	0.74	0.74	0.73	88
February 19, 2026	0.75	0.74	0.74	0.75	0.74	5
February 18, 2026	0.72	0.74	0.74	0.74	0.72	111
February 17, 2026	0.75	0.74	0.74	0.75	0.72	4,214
February 16, 2026	0.72	0.74	0.74	0.74	0.72	99
February 13, 2026	0.74	0.74	0.74	0.74	0.74	103
February 12, 2026	0.72	0.74	0.74	0.74	0.72	103
February 11, 2026	0.72	0.74	0.74	0.74	0.72	118
February 10, 2026	0.73	0.74	0.74	0.74	0.68	7,977
February 09, 2026	0.74	0.74	0.74	0.74	0.74	2,400
February 06, 2026	0.73	0.74	0.74	0.74	0.73	2,400
February 05, 2026	0.7	0.68	0.68	0.7	0.68	1,500
February 04, 2026	0.73	0.71	0.71	0.73	0.71	7,000
February 03, 2026	0.74	0.69	0.69	0.74	0.69	7,120
February 02, 2026	0.74	0.75	0.75	0.75	0.74	1,362
January 30, 2026	0.75	0.75	0.75	0.75	0.75	1,506
January 29, 2026	0.7	0.73	0.73	0.73	0.7	48
January 28, 2026	0.74	0.74	0.74	0.74	0.74	8,543
January 27, 2026	0.74	0.74	0.74	0.74	0.74	8,543
January 26, 2026	0.74	0.74	0.74	0.74	0.74	8,543
January 23, 2026	0.74	0.74	0.74	0.74	0.74	8,543
January 22, 2026	0.76	0.74	0.74	0.76	0.72	8,543
January 21, 2026	0.79	0.79	0.79	0.79	0.79	34
January 20, 2026	0.79	0.79	0.79	0.79	0.79	34
January 19, 2026	0.76	0.79	0.79	0.79	0.76	34
January 16, 2026	0.76	0.79	0.79	0.79	0.76	34
January 15, 2026	0.78	0.79	0.79	0.79	0.76	1,530
January 14, 2026	0.79	0.74	0.74	0.79	0.74	6,011
January 13, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 12, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 09, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 08, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 07, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 06, 2026	0.8	0.8	0.8	0.8	0.8	1,513
January 05, 2026	0.81	0.8	0.8	0.81	0.8	1,513
January 02, 2026	0.8	0.78	0.78	0.8	0.78	30
December 30, 2025	0.76	0.78	0.78	0.78	0.75	314
December 29, 2025	0.79	0.79	0.79	0.79	0.79	2,228
December 23, 2025	0.79	0.79	0.79	0.79	0.79	2,228
December 22, 2025	0.79	0.79	0.79	0.79	0.79	2,228
December 19, 2025	0.79	0.79	0.79	0.79	0.79	2,228
December 18, 2025	0.79	0.79	0.79	0.79	0.79	2,228
December 17, 2025	0.76	0.79	0.79	0.79	0.76	2,228
December 16, 2025	0.79	0.79	0.79	0.79	0.79	0
December 15, 2025	0.81	0.79	0.79	0.81	0.79	10
December 12, 2025	0.79	0.79	0.79	0.79	0.79	0
December 11, 2025	0.79	0.79	0.79	0.79	0.79	56
December 10, 2025	0.79	0.79	0.79	0.79	0.79	56
December 09, 2025	0.79	0.79	0.79	0.79	0.79	56
December 08, 2025	0.8	0.79	0.79	0.8	0.79	56
December 05, 2025	0.76	0.79	0.79	0.79	0.76	5,744
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

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