—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Cpi Property Group SA (O5G.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Full Chart ↗

The Closelooknet read

  • Signal: Pullback inside an uptrend stack — Trades -0.2% vs the 50-day and +0% vs the 200-day average, 8.7% below the 52-week high and +8.9% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. (as of 2026-11-02)
  • Trend: Cpi Property Group SA trades 0.2% below its 50-day and 0.0% above its 200-day moving average. (as of 2026-11-02)

CPI Property Group buys, develops and manages real estate across Central Europe, with residential, retail, hospitality and industrial holdings concentrated in the Czech and Slovak Republics. It is registered in Luxembourg and works as a landlord and developer rather than a builder for others.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the O5G.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

DateOpenHighLowCloseChg %Volume
2026-11-020.740.740.730.73+0.00%2
2026-10-300.730.730.730.73+0.00%2
2026-10-290.730.730.730.73+0.00%2
2026-10-280.730.730.730.73+0.00%2
2026-10-270.730.730.730.73+0.00%2
2026-10-260.730.760.730.73+0.00%2
2026-10-230.730.730.730.73+0.00%2
2026-10-220.730.730.730.73+0.00%2
2026-10-210.730.730.730.73+0.00%2
2026-10-200.730.730.730.73+0.00%2
2026-10-190.740.740.720.73-0.68%2
2026-10-160.740.740.740.74+0.00%2
2026-10-150.740.750.740.74+0.00%2
2026-10-140.740.740.730.74+0.00%2
2026-10-130.740.740.740.74+0.00%15
2026-10-120.740.740.740.74+0.68%0
2026-10-090.730.730.730.73-2.00%15
2026-10-080.740.760.740.75+1.35%15
2026-10-070.730.750.730.74+0.68%1,963
2026-10-060.750.750.730.73-1.34%1,963
2026-10-050.780.780.730.74-5.70%1,141
2026-10-020.780.790.780.79+1.28%2,016
2026-10-010.750.800.750.78+4.70%2,016
2026-09-300.740.740.740.74+0.68%6
2026-09-290.730.740.730.74+1.37%42
2026-09-280.730.730.730.73+0.00%42
2026-09-250.730.730.730.73+0.00%42
2026-09-240.730.730.730.73+0.00%42
2026-09-230.730.730.730.73+0.00%42
2026-09-220.730.730.730.73+0.00%42
2026-09-210.730.730.730.73+0.00%42
2026-09-180.730.730.730.73+0.00%42
2026-09-170.730.730.730.73+0.00%0
2026-09-160.730.730.730.73+0.00%42
2026-09-150.730.730.730.73+0.00%42
2026-09-140.730.730.730.73+0.00%42
2026-09-110.730.730.730.73+0.00%42
2026-09-100.730.750.730.73+0.00%42
2026-09-090.730.730.730.73+0.00%2
2026-09-080.730.750.730.73+0.00%2
2026-09-070.730.730.720.73-0.68%39
2026-09-040.730.730.730.73+0.00%4
2026-09-030.730.730.730.73+0.00%4
2026-09-020.730.730.730.73+0.00%4
2026-09-010.730.730.730.73+0.00%0
2026-08-310.730.730.730.73+0.00%0
2026-08-280.730.730.730.73+0.00%0
2026-08-270.730.730.730.73+0.00%0
2026-08-260.730.730.730.73+0.00%0
2026-08-250.730.730.730.73+0.00%0
2026-08-240.750.750.730.73+0.00%4
2026-08-210.730.730.730.73+0.00%39
2026-08-200.750.750.730.73+0.68%39
2026-08-190.730.730.730.73+0.00%20
2026-08-180.730.730.730.73+0.00%20
2026-08-170.730.730.730.73+0.00%20
2026-08-140.730.730.730.73+0.00%20
2026-08-130.730.730.730.73+0.00%20
2026-08-120.730.730.730.73+0.00%20
2026-08-110.730.730.730.73+0.00%20
2026-08-100.730.730.730.73+0.00%20
2026-08-070.730.730.730.73+0.00%20
2026-08-060.730.730.730.73+0.00%20
2026-08-050.730.730.730.73+0.00%20
2026-08-040.750.750.730.73+0.00%20
2026-08-030.730.730.730.73+0.00%36
2026-07-310.720.730.720.73-1.35%36
2026-07-300.740.740.740.74+0.00%500
2026-07-290.740.740.740.74+0.00%500
2026-07-280.740.740.740.74+0.00%500
2026-07-270.740.740.740.74+0.00%500
2026-07-240.740.740.740.74+0.00%500
2026-07-230.740.740.740.74+0.00%500
2026-07-220.740.740.740.74+0.00%500
2026-07-210.740.740.740.74+0.00%500
2026-07-200.740.740.740.74+0.00%500
2026-07-170.720.740.720.74+0.00%500
2026-07-160.740.740.740.74+0.00%10
2026-07-150.740.740.740.74+0.00%10
2026-07-140.740.740.740.74+0.00%10
2026-07-130.740.740.740.74+0.00%10
2026-07-100.740.740.740.74+0.00%10
2026-07-090.740.740.740.74+0.00%10
2026-07-080.750.750.740.74+0.00%10
2026-07-070.740.740.740.74+0.00%1,495
2026-07-060.740.740.740.74+0.00%1,495
2026-07-030.740.740.740.74+0.00%1,495
2026-07-020.740.740.740.74+0.00%0
2026-07-010.740.740.740.74+0.00%0
2026-06-300.740.740.740.74+0.00%0
2026-06-290.740.740.740.74+0.00%0
2026-06-260.720.740.720.74+0.00%1,495
2026-06-250.740.740.740.74+0.00%21
2026-06-240.740.740.740.74+0.68%21
2026-06-230.720.730.720.73-0.68%21
2026-06-220.740.740.740.74+0.00%54
2026-06-190.740.740.740.74+0.00%54
2026-06-180.740.740.740.74+0.00%54
2026-06-170.740.740.740.74+0.00%54
2026-06-160.740.740.740.74+0.00%54
2026-06-150.740.740.740.74+0.00%54
2026-06-120.740.740.740.74+0.00%54
2026-06-110.740.740.740.74+0.00%54
2026-06-100.740.740.740.74+1.37%54
2026-06-090.730.730.730.73+1.39%54
2026-06-080.750.750.720.72-2.70%54
2026-06-050.740.740.740.74+0.00%2
2026-06-040.740.740.740.74+0.00%2
2026-06-030.740.740.740.74+0.00%2
2026-06-020.740.740.740.74+0.68%10
2026-06-010.730.730.730.73+0.68%10
2026-05-290.730.730.730.73+0.00%0
2026-05-280.730.730.730.73+0.00%0
2026-05-270.730.730.730.73+0.00%0
2026-05-260.730.730.730.73+0.00%0
2026-05-250.730.730.730.73+0.00%0
2026-05-220.730.730.730.73+0.00%10
2026-05-210.730.730.730.73+0.00%10
2026-05-200.730.730.730.73+1.39%10
2026-05-190.720.720.720.72-1.37%788
2026-05-180.730.730.730.73+2.10%788
2026-05-150.730.730.710.71-3.38%788
2026-05-140.740.740.740.74+0.00%37
2026-05-130.730.740.730.74+0.00%37
2026-05-120.740.740.740.74+0.00%41
2026-05-110.730.740.730.74+0.00%41
2026-05-080.730.740.730.74+0.00%41
2026-05-070.730.740.730.74+0.00%51
2026-05-060.730.740.730.74+0.00%8
2026-05-050.730.740.730.74+0.00%5
2026-05-040.740.740.740.74+1.37%10
2026-04-300.750.750.730.73-1.35%152
2026-04-290.750.750.740.74-0.67%26
2026-04-280.740.740.740.74+0.00%138
2026-04-270.750.750.740.74+0.00%138
2026-04-240.740.740.740.74+0.00%5
2026-04-230.740.740.740.74+0.00%5
2026-04-220.740.750.740.74+0.68%68
2026-04-210.740.740.740.74+0.00%18
2026-04-200.740.740.740.74+0.00%18
2026-04-170.740.740.740.74+0.00%18
2026-04-160.730.740.730.74+0.00%18
2026-04-150.740.740.740.74+0.00%1,141
2026-04-140.750.750.740.74+2.78%1,141
2026-04-130.750.750.720.72-3.36%1,079
2026-04-100.750.750.740.74+0.00%8
2026-04-090.740.740.740.74+0.00%2
2026-04-080.750.750.740.74+0.00%2
2026-04-070.750.750.740.74+1.36%1,005
2026-04-020.740.740.730.73+1.38%390
2026-04-010.720.720.720.72+0.00%0
2026-03-310.740.740.710.72+2.11%851
2026-03-300.710.710.710.71-2.07%19
2026-03-270.710.740.710.72+2.11%2,052
2026-03-260.740.740.710.71+0.00%51
2026-03-250.720.720.700.71+4.41%2,204
2026-03-240.710.710.680.68-4.23%2,918
2026-03-230.720.720.710.71-5.33%1,179
2026-03-200.750.750.720.75+0.67%3,349
2026-03-190.740.740.740.74+0.68%0
2026-03-180.740.750.740.74+0.68%3,116
2026-03-170.740.740.730.73+0.00%114
2026-03-160.730.730.730.73+0.68%0
2026-03-130.730.730.730.73+0.00%0
2026-03-120.730.730.730.73+0.00%3,121
2026-03-110.720.750.720.73+0.00%3,121
2026-03-100.730.730.730.73+0.00%127
2026-03-090.750.750.730.73-0.68%127
2026-03-060.740.750.730.73+1.38%6,983
2026-03-050.750.750.720.72+0.00%118
2026-03-040.720.720.720.72+0.00%6,500
2026-03-030.710.720.700.72-0.68%6,500
2026-03-020.730.730.730.73-1.35%3,090
2026-02-270.730.750.730.74+0.00%1,615
2026-02-260.730.740.730.74+0.00%90
2026-02-250.750.750.730.74+0.00%346
2026-02-240.750.750.730.74+0.00%89
2026-02-230.740.740.740.74+0.00%88
2026-02-200.730.740.730.74+0.68%88
2026-02-190.750.750.730.73+0.00%5
2026-02-180.720.730.720.73+0.00%111
2026-02-170.740.750.720.73+0.00%4,214
2026-02-160.720.730.720.73+0.00%99
2026-02-130.730.730.730.73+0.00%103
2026-02-120.720.730.720.73+0.00%103
2026-02-110.720.730.720.73+0.00%118
2026-02-100.730.730.680.73-0.68%7,977
2026-02-090.740.740.740.74+0.00%2,400
2026-02-060.730.740.730.74+9.63%2,400
2026-02-050.700.700.680.68-4.26%1,500
2026-02-040.730.730.700.70+2.17%7,000
2026-02-030.740.740.690.69-7.38%7,120
2026-02-020.740.750.740.74+0.00%1,362
2026-01-300.750.750.740.74+2.76%1,506
2026-01-290.700.720.700.72-1.36%48
2026-01-280.730.730.730.73+0.00%8,543
2026-01-270.730.730.730.73+0.00%8,543
2026-01-260.730.730.730.73+0.00%8,543
2026-01-230.730.730.730.73+0.00%8,543
2026-01-220.760.760.720.73-6.37%8,543
2026-01-210.790.790.790.79+0.00%34
2026-01-200.790.790.790.79+0.00%34
2026-01-190.760.790.760.79+0.00%34
2026-01-160.760.790.760.79+0.00%34
2026-01-150.780.790.760.79+6.08%1,530
2026-01-140.790.790.740.74-7.50%6,011
2026-01-130.800.800.800.80+0.00%1,513
2026-01-120.800.800.800.80+0.00%1,513
2026-01-090.800.800.800.80+0.00%1,513
2026-01-080.800.800.800.80+0.00%1,513
2026-01-070.800.800.800.80+0.00%1,513
2026-01-060.800.800.800.80+0.63%1,513
2026-01-050.810.810.800.80+1.92%1,513
2026-01-020.800.800.780.78+0.00%30
2025-12-300.760.780.750.78-0.64%314
2025-12-290.790.790.790.79+0.00%2,228
2025-12-230.790.790.790.79+0.00%2,228
2025-12-220.790.790.790.79+0.00%2,228
2025-12-190.790.790.790.79+0.00%2,228
2025-12-180.790.790.790.79+0.00%2,228
2025-12-170.790.790.790.79+0.00%2,228
2025-12-160.790.790.790.79+0.00%10
2025-12-150.790.790.790.79+0.00%10
2025-12-120.790.790.790.79+0.00%56
2025-12-110.790.790.790.79+0.00%56
2025-12-100.790.790.790.79+0.00%56
2025-12-090.790.790.790.79+0.00%56
2025-12-080.800.800.790.79+0.00%56
2025-12-050.760.790.760.79+3.29%5,744
2025-12-040.760.760.760.76+6.29%170
2025-12-030.710.710.710.71+0.00%74
2025-12-020.730.730.700.71-4.03%74
2025-12-010.760.760.730.74+2.76%1,060
2025-11-280.770.770.720.72-7.64%4,919
2025-11-270.800.800.770.79-0.63%137
2025-11-260.790.790.790.79+0.00%0
2025-11-250.790.790.790.79+0.00%30
2025-11-240.770.790.770.79+0.00%30
2025-11-210.770.790.770.79+0.00%30
2025-11-200.790.790.770.79+2.60%575
2025-11-190.750.770.750.77+0.65%28
2025-11-180.790.790.750.77-3.16%3,073
2025-11-170.800.800.780.79+0.00%30
2025-11-140.780.790.780.79+0.00%20
2025-11-130.790.790.790.79+0.00%20
2025-11-120.780.790.780.79-1.25%20
2025-11-110.780.800.780.80+0.00%20
2025-11-100.800.800.800.80+0.00%1,010
2025-11-070.800.800.800.80+0.00%2,548
2025-11-060.800.800.800.80-0.62%1,942

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+4.70%). Worst month: Nov (-6.45%). Based on 2 years of daily data (2025–2026).

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Cpi Property Group SA's (O5G.DE) latest close?

0.73 on 2026-11-02, from the Closelook data lake's daily price record.

What is O5G.DE's 52-week high and low?

0.81 high and 0.68 low over the trailing 52 weeks, as of 2026-11-02.

What is Cpi Property Group SA's strongest and weakest month historically?

Historically, O5G.DE's strongest calendar month has been Dec (average +4.70%) and its weakest Nov (average -6.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is the current Closelooknet signal on O5G.DE?

Pullback inside an uptrend stack: Trades -0.2% vs the 50-day and +0% vs the 200-day average, 8.7% below the 52-week high and +8.9% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is O5G.DE above its 50-day and 200-day moving averages?

Cpi Property Group SA trades 0.2% below its 50-day and 0.0% above its 200-day moving average (0.3% below its 20-day). As of 2026-11-02.