Athens - Delayed Quote EUR

CPI Computer Peripherals International (CPI.AT)

0.7100 -0.0100 (-1.39%)
At close: 5:10 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7200 0.7500 0.7100 0.7100 0.7100 51,555
Apr 25, 2024 0.7320 0.7400 0.7200 0.7200 0.7200 40,617
Apr 24, 2024 0.7520 0.7800 0.7400 0.7400 0.7400 139,738
Apr 23, 2024 0.7820 0.7820 0.7500 0.7700 0.7700 120,916
Apr 22, 2024 0.7700 0.7940 0.7580 0.7580 0.7580 93,705
Apr 19, 2024 0.7100 0.7780 0.7100 0.7600 0.7600 160,962
Apr 18, 2024 0.7180 0.7200 0.7000 0.7180 0.7180 23,468
Apr 17, 2024 0.7160 0.7280 0.6920 0.7060 0.7060 55,918
Apr 16, 2024 0.7140 0.7560 0.7020 0.7020 0.7020 145,301
Apr 15, 2024 0.8100 0.8100 0.7260 0.7560 0.7560 72,516
Apr 12, 2024 0.8520 0.8860 0.7740 0.8260 0.8260 192,222
Apr 11, 2024 0.8840 0.8840 0.8700 0.8800 0.8800 60,221
Apr 10, 2024 0.8900 0.8940 0.8480 0.8760 0.8760 155,558
Apr 9, 2024 0.8760 0.8920 0.8500 0.8800 0.8800 115,875
Apr 8, 2024 0.9320 0.9320 0.8600 0.8600 0.8600 174,629
Apr 5, 2024 0.9160 0.9280 0.8820 0.9220 0.9220 107,133
Apr 4, 2024 0.9140 0.9420 0.8900 0.9280 0.9280 407,370
Apr 3, 2024 0.9100 0.9200 0.8520 0.8760 0.8760 98,191
Apr 2, 2024 0.9100 0.9900 0.8600 0.8900 0.8900 222,979
Mar 28, 2024 0.8300 0.9900 0.8060 0.9320 0.9320 509,487
Mar 27, 2024 0.8800 0.9300 0.7900 0.8060 0.8060 591,918
Mar 26, 2024 0.6900 0.8920 0.6900 0.8800 0.8800 786,697
Mar 22, 2024 0.6900 0.6900 0.6700 0.6880 0.6880 1,025
Mar 21, 2024 0.6820 0.6820 0.6600 0.6600 0.6600 500
Mar 20, 2024 0.6660 0.6840 0.6660 0.6820 0.6820 6,059
Mar 19, 2024 0.6500 0.6800 0.6480 0.6660 0.6660 10,286
Mar 15, 2024 0.6780 0.6780 0.6780 0.6780 0.6780 500
Mar 14, 2024 0.6800 0.6800 0.6580 0.6760 0.6760 927
Mar 13, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 3,700
Mar 12, 2024 0.6880 0.6880 0.6640 0.6800 0.6800 9,408
Mar 11, 2024 0.6980 0.6980 0.6660 0.6660 0.6660 12,120
Mar 8, 2024 0.6840 0.7000 0.6760 0.6980 0.6980 13,095
Mar 7, 2024 0.7060 0.7200 0.6920 0.7000 0.7000 97,445
Mar 6, 2024 0.7080 0.7160 0.6780 0.7000 0.7000 117,180
Mar 5, 2024 0.6540 0.7120 0.6500 0.7080 0.7080 98,675
Mar 4, 2024 0.6260 0.6560 0.6160 0.6560 0.6560 13,808
Mar 1, 2024 0.6420 0.6520 0.6400 0.6500 0.6500 6,301
Feb 29, 2024 0.6540 0.6780 0.6400 0.6400 0.6400 54,827
Feb 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 810
Feb 27, 2024 0.6800 0.6800 0.6600 0.6740 0.6740 560
Feb 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 10
Feb 23, 2024 0.6700 0.6800 0.6700 0.6760 0.6760 6,042
Feb 22, 2024 0.6780 0.6780 0.6780 0.6780 0.6780 10
Feb 21, 2024 0.6780 0.6780 0.6600 0.6680 0.6680 610
Feb 20, 2024 0.6640 0.6780 0.6640 0.6700 0.6700 1,800
Feb 19, 2024 0.6560 0.6640 0.6420 0.6580 0.6580 4,600
Feb 16, 2024 0.6420 0.6620 0.6400 0.6520 0.6520 24,216
Feb 15, 2024 0.6600 0.6660 0.6460 0.6560 0.6560 48,569
Feb 14, 2024 0.6900 0.6960 0.6400 0.6680 0.6680 21,671
Feb 13, 2024 0.6960 0.6960 0.6540 0.6600 0.6600 14,250
Feb 12, 2024 0.6960 0.6960 0.6600 0.6860 0.6860 23,854
Feb 9, 2024 0.6900 0.6940 0.6700 0.6940 0.6940 21,229
Feb 8, 2024 0.6940 0.6940 0.6720 0.6900 0.6900 19,579
Feb 7, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 1,006
Feb 6, 2024 0.7200 0.7240 0.7060 0.7120 0.7120 1,171
Feb 5, 2024 0.7220 0.7220 0.7160 0.7220 0.7220 3,310
Feb 2, 2024 0.7000 0.7160 0.6780 0.7160 0.7160 18,933
Feb 1, 2024 0.7000 0.7160 0.6800 0.7120 0.7120 7,824
Jan 31, 2024 0.6800 0.7060 0.6800 0.7000 0.7000 13,910
Jan 30, 2024 0.6840 0.6860 0.6580 0.6800 0.6800 3,137
Jan 29, 2024 0.6820 0.6900 0.6400 0.6800 0.6800 18,167
Jan 26, 2024 0.6980 0.6980 0.6660 0.6800 0.6800 8,692
Jan 25, 2024 0.6980 0.7000 0.6740 0.6900 0.6900 9,309
Jan 24, 2024 0.7100 0.7100 0.6900 0.7020 0.7020 19,498
Jan 23, 2024 0.7100 0.7200 0.6860 0.7080 0.7080 32,573
Jan 22, 2024 0.7140 0.7180 0.6860 0.7100 0.7100 26,419
Jan 19, 2024 0.6800 0.7200 0.6800 0.7080 0.7080 155,305
Jan 18, 2024 0.6580 0.6800 0.6580 0.6700 0.6700 26,414
Jan 17, 2024 0.6900 0.6900 0.6380 0.6380 0.6380 37,368
Jan 16, 2024 0.6600 0.6780 0.6600 0.6780 0.6780 747
Jan 15, 2024 0.6620 0.6860 0.6600 0.6860 0.6860 1,620
Jan 12, 2024 0.6860 0.6860 0.6860 0.6860 0.6860 290
Jan 11, 2024 0.6900 0.6900 0.6700 0.6860 0.6860 21,644
Jan 10, 2024 0.6620 0.7060 0.6620 0.6980 0.6980 13,162
Jan 9, 2024 0.7100 0.7300 0.6900 0.6960 0.6960 62,180
Jan 8, 2024 0.6560 0.7240 0.6560 0.7200 0.7200 56,012
Jan 5, 2024 0.6460 0.6460 0.6300 0.6460 0.6460 4,010
Jan 4, 2024 0.6400 0.6400 0.6180 0.6400 0.6400 10,156
Jan 3, 2024 0.6260 0.6480 0.6060 0.6380 0.6380 10,083
Jan 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 700
Dec 29, 2023 0.6560 0.6560 0.6560 0.6560 0.6560 -
Dec 28, 2023 0.6440 0.6600 0.6360 0.6560 0.6560 6,861
Dec 27, 2023 0.6400 0.6460 0.6400 0.6420 0.6420 205
Dec 22, 2023 0.6240 0.6360 0.6140 0.6200 0.6200 17,205
Dec 21, 2023 0.6240 0.6480 0.6240 0.6480 0.6480 1,014
Dec 20, 2023 0.6580 0.6580 0.6580 0.6580 0.6580 -
Dec 19, 2023 0.6580 0.6580 0.6580 0.6580 0.6580 446
Dec 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 15, 2023 0.6220 0.6500 0.6120 0.6500 0.6500 2,245
Dec 14, 2023 0.6480 0.6600 0.6300 0.6500 0.6500 5,384
Dec 13, 2023 0.6480 0.6500 0.6340 0.6360 0.6360 28,369
Dec 12, 2023 0.6400 0.6480 0.6160 0.6480 0.6480 5,635
Dec 11, 2023 0.6120 0.6300 0.6000 0.6120 0.6120 8,364
Dec 8, 2023 0.6320 0.6480 0.6260 0.6260 0.6260 12,387
Dec 7, 2023 0.6080 0.6280 0.6080 0.6280 0.6280 11,495
Dec 6, 2023 0.6160 0.6160 0.5800 0.6020 0.6020 20,661
Dec 5, 2023 0.6080 0.6200 0.5880 0.6000 0.6000 12,750
Dec 4, 2023 0.6000 0.6100 0.5940 0.6080 0.6080 5,970
Dec 1, 2023 0.6020 0.6140 0.6000 0.6000 0.6000 3,827
Nov 30, 2023 0.6260 0.6260 0.6260 0.6260 0.6260 6
Nov 29, 2023 0.6240 0.6240 0.5980 0.6160 0.6160 4,963
Nov 28, 2023 0.6140 0.6200 0.5880 0.6200 0.6200 2,689
Nov 27, 2023 0.6320 0.6320 0.6100 0.6180 0.6180 2,907
Nov 24, 2023 0.6260 0.6260 0.6260 0.6260 0.6260 -
Nov 23, 2023 0.6320 0.6320 0.6100 0.6260 0.6260 2,406
Nov 22, 2023 0.6360 0.6360 0.6000 0.6260 0.6260 1,070
Nov 21, 2023 0.6160 0.6360 0.6160 0.6320 0.6320 2,082
Nov 20, 2023 0.6300 0.6360 0.6200 0.6320 0.6320 3,894
Nov 17, 2023 0.6280 0.6320 0.6020 0.6160 0.6160 8,235
Nov 16, 2023 0.6120 0.6220 0.5940 0.5980 0.5980 13,854
Nov 15, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Nov 14, 2023 0.5960 0.6120 0.5840 0.6120 0.6120 20,423
Nov 13, 2023 0.6040 0.6160 0.5800 0.5900 0.5900 18,126
Nov 10, 2023 0.6040 0.6040 0.6040 0.6040 0.6040 180
Nov 9, 2023 0.6140 0.6200 0.5840 0.6000 0.6000 22,529
Nov 8, 2023 0.5680 0.6160 0.5680 0.6140 0.6140 24,793
Nov 7, 2023 0.5600 0.5680 0.5580 0.5680 0.5680 7,020
Nov 6, 2023 0.5620 0.5660 0.5520 0.5640 0.5640 15,446
Nov 3, 2023 0.5600 0.5680 0.5500 0.5620 0.5620 14,175
Nov 2, 2023 0.5660 0.5680 0.5600 0.5640 0.5640 8,420
Nov 1, 2023 0.5680 0.5680 0.5520 0.5580 0.5580 115
Oct 31, 2023 0.5680 0.5680 0.5600 0.5620 0.5620 3,355
Oct 30, 2023 0.5560 0.5580 0.5420 0.5480 0.5480 2,271
Oct 27, 2023 0.5660 0.5660 0.5360 0.5460 0.5460 11,676
Oct 26, 2023 0.5640 0.5640 0.5640 0.5640 0.5640 7
Oct 25, 2023 0.5580 0.5600 0.5580 0.5600 0.5600 1,330
Oct 24, 2023 0.5780 0.5780 0.5500 0.5500 0.5500 12,799
Oct 23, 2023 0.5780 0.5780 0.5780 0.5780 0.5780 5
Oct 20, 2023 0.5740 0.5760 0.5440 0.5640 0.5640 430
Oct 19, 2023 0.5780 0.5780 0.5740 0.5740 0.5740 80
Oct 18, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 1,010
Oct 17, 2023 0.5660 0.5840 0.5560 0.5700 0.5700 2,315
Oct 16, 2023 0.5820 0.5820 0.5500 0.5700 0.5700 3,475
Oct 13, 2023 0.5780 0.5780 0.5700 0.5700 0.5700 310
Oct 12, 2023 0.5620 0.5900 0.5600 0.5780 0.5780 33,587
Oct 11, 2023 0.5600 0.5620 0.5580 0.5600 0.5600 3,595
Oct 10, 2023 0.5480 0.5660 0.5460 0.5600 0.5600 6,566
Oct 9, 2023 0.5540 0.5540 0.5380 0.5440 0.5440 3,553
Oct 6, 2023 0.5640 0.5640 0.5400 0.5500 0.5500 2,497
Oct 5, 2023 0.5620 0.5660 0.5400 0.5580 0.5580 12,417
Oct 4, 2023 0.5680 0.5700 0.5500 0.5560 0.5560 9,689
Oct 3, 2023 0.5900 0.5900 0.5520 0.5660 0.5660 20,543
Oct 2, 2023 0.5940 0.5960 0.5900 0.5900 0.5900 1,007
Sep 29, 2023 0.5960 0.6000 0.5740 0.5860 0.5860 10,757
Sep 28, 2023 0.5960 0.5980 0.5800 0.5900 0.5900 3,668
Sep 27, 2023 0.5900 0.5980 0.5780 0.5780 0.5780 9,260
Sep 26, 2023 0.5880 0.5900 0.5880 0.5900 0.5900 3,000
Sep 25, 2023 0.5800 0.6160 0.5700 0.5920 0.5920 33,161
Sep 22, 2023 0.6200 0.6240 0.6200 0.6220 0.6220 1,559
Sep 21, 2023 0.6140 0.6180 0.6100 0.6180 0.6180 1,305
Sep 20, 2023 0.6080 0.6440 0.5960 0.6060 0.6060 19,525
Sep 19, 2023 0.6540 0.6540 0.6300 0.6380 0.6380 5,567
Sep 18, 2023 0.6400 0.6480 0.6300 0.6480 0.6480 1,508
Sep 15, 2023 0.6460 0.6560 0.6340 0.6560 0.6560 5,060
Sep 14, 2023 0.6440 0.6480 0.6260 0.6400 0.6400 9,405
Sep 13, 2023 0.6280 0.6660 0.6280 0.6440 0.6440 5,980
Sep 12, 2023 0.6780 0.6780 0.6320 0.6520 0.6520 1,162
Sep 11, 2023 0.6780 0.6800 0.6320 0.6500 0.6500 11,687
Sep 8, 2023 0.6160 0.6580 0.6140 0.6440 0.6440 22,294
Sep 7, 2023 0.6580 0.6700 0.6300 0.6460 0.6460 18,820
Sep 6, 2023 0.6860 0.6860 0.6560 0.6700 0.6700 7,194
Sep 5, 2023 0.6780 0.6800 0.6520 0.6700 0.6700 4,510
Sep 4, 2023 0.6900 0.6920 0.6620 0.6720 0.6720 36,536
Sep 1, 2023 0.7400 0.7500 0.6900 0.7100 0.7100 13,870
Aug 31, 2023 0.7300 0.7300 0.6860 0.7160 0.7160 8,466
Aug 30, 2023 0.7300 0.7300 0.7100 0.7300 0.7300 23,185
Aug 29, 2023 0.7300 0.7400 0.7200 0.7360 0.7360 5,632
Aug 28, 2023 0.7480 0.7500 0.7480 0.7500 0.7500 2,012
Aug 25, 2023 0.7480 0.7480 0.7480 0.7480 0.7480 10
Aug 24, 2023 0.7440 0.7440 0.7440 0.7440 0.7440 10
Aug 23, 2023 0.7200 0.7400 0.7200 0.7340 0.7340 24,464
Aug 22, 2023 0.7140 0.7300 0.7140 0.7200 0.7200 17,456
Aug 21, 2023 0.7360 0.7400 0.7240 0.7280 0.7280 54,378
Aug 18, 2023 0.7480 0.7480 0.7140 0.7280 0.7280 3,291
Aug 17, 2023 0.7240 0.7320 0.7200 0.7320 0.7320 19,909
Aug 16, 2023 0.7460 0.7580 0.7220 0.7400 0.7400 24,546
Aug 14, 2023 0.7800 0.7800 0.7300 0.7600 0.7600 39,826
Aug 11, 2023 0.7700 0.7880 0.7400 0.7720 0.7720 75,246
Aug 10, 2023 0.7900 0.7900 0.7640 0.7800 0.7800 10,830
Aug 9, 2023 0.7860 0.7900 0.7400 0.7880 0.7880 19,153
Aug 8, 2023 0.8220 0.8400 0.7400 0.7700 0.7700 171,952
Aug 7, 2023 0.8920 0.8920 0.8100 0.8300 0.8300 84,598
Aug 4, 2023 0.8400 0.8880 0.8400 0.8780 0.8780 175,964
Aug 3, 2023 0.7960 0.8300 0.7760 0.8300 0.8300 174,918
Aug 2, 2023 0.7240 0.7980 0.7240 0.7960 0.7960 28,481
Aug 1, 2023 0.8000 0.8160 0.7700 0.8000 0.8000 89,055
Jul 31, 2023 0.7480 0.8140 0.7480 0.8140 0.8140 12,974
Jul 28, 2023 0.7680 0.7840 0.7600 0.7840 0.7840 68,136
Jul 27, 2023 0.7880 0.8000 0.7500 0.7600 0.7600 40,600
Jul 26, 2023 0.7580 0.7880 0.7200 0.7880 0.7880 155,701
Jul 25, 2023 0.6860 0.7380 0.6680 0.7380 0.7380 87,011
Jul 24, 2023 0.6700 0.6860 0.6660 0.6860 0.6860 6,565
Jul 21, 2023 0.6460 0.6880 0.6420 0.6880 0.6880 24,160
Jul 20, 2023 0.6400 0.6860 0.6400 0.6780 0.6780 51,915
Jul 19, 2023 0.6280 0.6780 0.6280 0.6780 0.6780 82,275
Jul 18, 2023 0.6220 0.6240 0.6000 0.6200 0.6200 2,565
Jul 17, 2023 0.6120 0.6120 0.6040 0.6080 0.6080 5,175
Jul 14, 2023 0.6300 0.6300 0.6160 0.6160 0.6160 8,520
Jul 13, 2023 0.6440 0.6440 0.6200 0.6220 0.6220 11,536
Jul 12, 2023 0.6460 0.6460 0.6460 0.6460 0.6460 -
Jul 11, 2023 0.6460 0.6460 0.6460 0.6460 0.6460 2,700
Jul 10, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 7, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 6, 2023 0.6300 0.6460 0.6220 0.6400 0.6400 6,547
Jul 5, 2023 0.6400 0.6400 0.6260 0.6280 0.6280 9,600
Jul 4, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 200
Jul 3, 2023 0.6260 0.6500 0.6260 0.6400 0.6400 5,607
Jun 30, 2023 0.6500 0.6500 0.6240 0.6400 0.6400 7,785
Jun 29, 2023 0.6200 0.6400 0.6200 0.6400 0.6400 4,279
Jun 28, 2023 0.6120 0.6280 0.6120 0.6280 0.6280 14,420
Jun 27, 2023 0.6260 0.6260 0.6260 0.6260 0.6260 -
Jun 26, 2023 0.6300 0.6300 0.6200 0.6260 0.6260 4,690
Jun 23, 2023 0.6300 0.6400 0.6280 0.6300 0.6300 4,998
Jun 22, 2023 0.6500 0.6620 0.6260 0.6500 0.6500 3,950
Jun 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jun 20, 2023 0.6480 0.6580 0.6240 0.6520 0.6520 13,570
Jun 19, 2023 0.6500 0.6580 0.6480 0.6500 0.6500 13,683
Jun 16, 2023 0.6760 0.6760 0.6400 0.6660 0.6660 8,506
Jun 15, 2023 0.6700 0.6700 0.6500 0.6660 0.6660 5,943
Jun 14, 2023 0.6500 0.6760 0.6500 0.6620 0.6620 13,790
Jun 13, 2023 0.6660 0.6700 0.6400 0.6540 0.6540 2,424
Jun 12, 2023 0.6580 0.6600 0.6500 0.6600 0.6600 1,400
Jun 9, 2023 0.6600 0.6600 0.6400 0.6500 0.6500 17,310
Jun 8, 2023 0.6480 0.6480 0.6440 0.6480 0.6480 3,305
Jun 7, 2023 0.6460 0.6660 0.6400 0.6420 0.6420 111,329
Jun 6, 2023 0.6400 0.6460 0.6260 0.6460 0.6460 13,491
Jun 2, 2023 0.6360 0.6380 0.6320 0.6360 0.6360 9,896
Jun 1, 2023 0.6400 0.6420 0.6240 0.6240 0.6240 13,001
May 31, 2023 0.6380 0.6420 0.6140 0.6400 0.6400 26,589
May 30, 2023 0.6240 0.6340 0.6160 0.6300 0.6300 3,430
May 29, 2023 0.6220 0.6280 0.6100 0.6280 0.6280 6,340
May 26, 2023 0.5960 0.6220 0.5960 0.6120 0.6120 32,488
May 25, 2023 0.5800 0.5960 0.5780 0.5820 0.5820 9,872
May 24, 2023 0.5860 0.5980 0.5740 0.5980 0.5980 2,954
May 23, 2023 0.5880 0.6020 0.5840 0.6000 0.6000 12,432
May 22, 2023 0.6100 0.6200 0.5960 0.6100 0.6100 17,566
May 19, 2023 0.5740 0.6100 0.5740 0.6100 0.6100 6,444
May 18, 2023 0.5760 0.6000 0.5760 0.5900 0.5900 1,659
May 17, 2023 0.5740 0.6000 0.5740 0.5960 0.5960 1,658
May 16, 2023 0.5800 0.6080 0.5800 0.6000 0.6000 5,708
May 15, 2023 0.6000 0.6100 0.6000 0.6000 0.6000 11,435
May 12, 2023 0.5660 0.6000 0.5660 0.6000 0.6000 3,021
May 11, 2023 0.5900 0.6080 0.5900 0.6000 0.6000 20,770
May 10, 2023 0.5820 0.5880 0.5820 0.5880 0.5880 8,720
May 9, 2023 0.5780 0.5780 0.5780 0.5780 0.5780 -
May 8, 2023 0.5820 0.5820 0.5740 0.5780 0.5780 5,000
May 5, 2023 0.5820 0.5820 0.5820 0.5820 0.5820 5
May 4, 2023 0.5820 0.5820 0.5700 0.5760 0.5760 2,010
May 3, 2023 0.5740 0.5800 0.5600 0.5740 0.5740 6,092
May 2, 2023 0.5720 0.5740 0.5720 0.5740 0.5740 350
Apr 28, 2023 0.5680 0.5700 0.5680 0.5700 0.5700 1,200
Apr 27, 2023 0.5520 0.5680 0.5500 0.5600 0.5600 20,417
Apr 26, 2023 0.5600 0.5640 0.5600 0.5640 0.5640 310

Related Tickers

EUROC.AT Euroconsultants S.A.
1.2700
+3.25%
 
REALCONS.AT Real Consulting S.A.
4.0800
+4.88%
 
ACAG.AT Austriacard Holdings AG
6.60
+0.61%
 
PERF.AT Performance Technologies S.A.
6.59
+5.95%