UK markets closed

CPI Computer Peripherals International (CPI.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
0.6420-0.0380 (-5.59%)
At close: 05:15PM EEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.65600.67600.64000.64200.642011,862
13 Jun 20240.69000.69000.66600.68000.68004,902
12 Jun 20240.68000.69800.66000.69400.694011,236
11 Jun 20240.67600.68000.66000.68000.68005,972
10 Jun 20240.68800.68800.67000.68400.68401,470
07 Jun 20240.67000.68800.65200.68800.68807,270
06 Jun 20240.69600.69600.67000.67000.67002,990
05 Jun 20240.68600.69800.67400.69800.69806,277
04 Jun 20240.69000.69000.66600.68200.682016,752
03 Jun 20240.68000.70600.68000.68000.68003,800
31 May 20240.66200.68000.66000.68000.68002,698
30 May 20240.66400.68000.65400.67400.674018,640
29 May 20240.69200.69600.67000.68600.686020,135
28 May 20240.68200.69800.67000.69000.690015,664
27 May 20240.70200.70800.68000.68000.68009,130
24 May 20240.70800.70800.69000.70000.700016,230
23 May 20240.69200.70800.69000.70200.702027,550
22 May 20240.70000.71600.69600.71200.712011,505
21 May 20240.72000.72400.70000.72000.720012,940
20 May 20240.72000.72000.69600.72000.720020,605
17 May 20240.71600.72000.70000.72000.720018,900
16 May 20240.71400.71600.70000.71600.716031,340
15 May 20240.71000.71200.69200.71200.712070,057
14 May 20240.71000.71200.69800.70800.70807,385
13 May 20240.69400.71400.69400.71000.710020,063
10 May 20240.71000.71200.69400.71000.710014,890
09 May 20240.72600.72600.69000.70200.702089,134
08 May 20240.71200.74600.71000.72600.726071,469
02 May 20240.75400.76000.70600.71000.710024,700
30 Apr 20240.73200.75600.70400.75000.750065,286
29 Apr 20240.71400.73800.71000.71800.718047,686
26 Apr 20240.72000.75000.71000.71000.710051,555
25 Apr 20240.73200.74000.72000.72000.720040,617
24 Apr 20240.75200.78000.74000.74000.7400139,738
23 Apr 20240.78200.78200.75000.77000.7700120,916
22 Apr 20240.77000.79400.75800.75800.758093,705
19 Apr 20240.71000.77800.71000.76000.7600160,962
18 Apr 20240.71800.72000.70000.71800.718023,468
17 Apr 20240.71600.72800.69200.70600.706055,918
16 Apr 20240.71400.75600.70200.70200.7020145,301
15 Apr 20240.81000.81000.72600.75600.756072,516
12 Apr 20240.85200.88600.77400.82600.8260192,222
11 Apr 20240.88400.88400.87000.88000.880060,221
10 Apr 20240.89000.89400.84800.87600.8760155,558
09 Apr 20240.87600.89200.85000.88000.8800115,875
08 Apr 20240.93200.93200.86000.86000.8600174,629
05 Apr 20240.91600.92800.88200.92200.9220107,133
04 Apr 20240.91400.94200.89000.92800.9280407,370
03 Apr 20240.91000.92000.85200.87600.876098,191
02 Apr 20240.91000.99000.86000.89000.8900222,979
28 Mar 20240.83000.99000.80600.93200.9320509,487
27 Mar 20240.88000.93000.79000.80600.8060591,918
26 Mar 20240.69000.89200.69000.88000.8800786,697
22 Mar 20240.69000.69000.67000.68800.68801,025
21 Mar 20240.68200.68200.66000.66000.6600500
20 Mar 20240.66600.68400.66600.68200.68206,059
19 Mar 20240.65000.68000.64800.66600.666010,286
15 Mar 20240.67800.67800.67800.67800.6780500
14 Mar 20240.68000.68000.65800.67600.6760927
13 Mar 20240.68000.68000.67000.68000.68003,700
12 Mar 20240.68800.68800.66400.68000.68009,408
11 Mar 20240.69800.69800.66600.66600.666012,120
08 Mar 20240.68400.70000.67600.69800.698013,095
07 Mar 20240.70600.72000.69200.70000.700097,445
06 Mar 20240.70800.71600.67800.70000.7000117,180
05 Mar 20240.65400.71200.65000.70800.708098,675
04 Mar 20240.62600.65600.61600.65600.656013,808
01 Mar 20240.64200.65200.64000.65000.65006,301
29 Feb 20240.65400.67800.64000.64000.640054,827
28 Feb 20240.68000.68000.68000.68000.6800810
27 Feb 20240.68000.68000.66000.67400.6740560
26 Feb 20240.68000.68000.68000.68000.680010
23 Feb 20240.67000.68000.67000.67600.67606,042
22 Feb 20240.67800.67800.67800.67800.678010
21 Feb 20240.67800.67800.66000.66800.6680610
20 Feb 20240.66400.67800.66400.67000.67001,800
19 Feb 20240.65600.66400.64200.65800.65804,600
16 Feb 20240.64200.66200.64000.65200.652024,216
15 Feb 20240.66000.66600.64600.65600.656048,569
14 Feb 20240.69000.69600.64000.66800.668021,671
13 Feb 20240.69600.69600.65400.66000.660014,250
12 Feb 20240.69600.69600.66000.68600.686023,854
09 Feb 20240.69000.69400.67000.69400.694021,229
08 Feb 20240.69400.69400.67200.69000.690019,579
07 Feb 20240.70000.71000.70000.71000.71001,006
06 Feb 20240.72000.72400.70600.71200.71201,171
05 Feb 20240.72200.72200.71600.72200.72203,310
02 Feb 20240.70000.71600.67800.71600.716018,933
01 Feb 20240.70000.71600.68000.71200.71207,824
31 Jan 20240.68000.70600.68000.70000.700013,910
30 Jan 20240.68400.68600.65800.68000.68003,137
29 Jan 20240.68200.69000.64000.68000.680018,167
26 Jan 20240.69800.69800.66600.68000.68008,692
25 Jan 20240.69800.70000.67400.69000.69009,309
24 Jan 20240.71000.71000.69000.70200.702019,498
23 Jan 20240.71000.72000.68600.70800.708032,573
22 Jan 20240.71400.71800.68600.71000.710026,419
19 Jan 20240.68000.72000.68000.70800.7080155,305
18 Jan 20240.65800.68000.65800.67000.670026,414
17 Jan 20240.69000.69000.63800.63800.638037,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...