CIE Automotive, S.A. CIE
BME · Spain · Producer Manufacturing
€25.60-0.15 (-0.58%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.60 | -0.58% | €25.50 | €25.85 | €25.30 | 53.91K |
| 2026-09-30 | €25.75 | +0.19% | €25.75 | €25.90 | €25.60 | 97.90K |
| 2026-09-29 | €25.70 | +0.39% | €25.60 | €25.75 | €25.55 | 40.36K |
| 2026-09-28 | €25.60 | -0.39% | €25.70 | €25.85 | €25.50 | 40.72K |
| 2026-09-25 | €25.70 | +1.78% | €25.45 | €25.70 | €25.25 | 42.72K |
| 2026-09-24 | €25.25 | -1.75% | €25.50 | €25.75 | €25.15 | 39.52K |
| 2026-09-23 | €25.70 | +0.19% | €25.60 | €25.80 | €25.40 | 34.01K |
| 2026-09-22 | €25.65 | 0.00% | €25.60 | €25.95 | €25.50 | 62.47K |
| 2026-09-21 | €25.65 | +1.38% | €25.50 | €25.85 | €25.30 | 46.55K |
| 2026-09-18 | €25.30 | -3.07% | €26.05 | €26.05 | €25.30 | 114.25K |
| 2026-09-17 | €26.10 | +2.35% | €25.55 | €26.30 | €25.50 | 94.57K |
| 2026-09-16 | €25.50 | +0.99% | €25.25 | €25.50 | €25.05 | 64.84K |
| 2026-09-15 | €25.25 | -0.98% | €25.50 | €25.65 | €25.15 | 65.40K |
| 2026-09-14 | €25.50 | -0.78% | €25.55 | €25.65 | €25.35 | 42.97K |
| 2026-09-11 | €25.70 | +0.59% | €25.50 | €25.75 | €25.30 | 43.88K |
| 2026-09-10 | €25.55 | +0.99% | €25.20 | €25.80 | €25.20 | 324.64K |
| 2026-09-09 | €25.30 | -0.59% | €25.30 | €25.35 | €25.00 | 56.21K |
| 2026-09-08 | €25.45 | +0.20% | €25.35 | €25.70 | €25.10 | 61.79K |
| 2026-09-07 | €25.40 | -0.78% | €25.55 | €25.65 | €25.35 | 108.09K |
| 2026-09-04 | €25.60 | -0.58% | €25.80 | €25.80 | €25.50 | 49.92K |
| 2026-09-03 | €25.75 | +1.78% | €25.30 | €25.75 | €25.30 | 52.40K |
| 2026-09-02 | €25.30 | +0.20% | €25.20 | €25.45 | €24.90 | 122.52K |
| 2026-09-01 | €25.25 | +0.60% | €25.25 | €25.75 | €25.10 | 80.39K |
| 2026-08-31 | €25.10 | -1.57% | €25.60 | €25.90 | €25.10 | 305.70K |
| 2026-08-28 | €25.50 | +0.39% | €25.60 | €25.75 | €25.50 | 44.03K |
| 2026-08-27 | €25.40 | -0.97% | €25.70 | €25.75 | €25.25 | 78.15K |
| 2026-08-26 | €25.65 | 0.00% | €25.75 | €25.90 | €25.65 | 47.25K |
| 2026-08-25 | €25.65 | -0.77% | €26.00 | €26.00 | €25.65 | 66.06K |
| 2026-08-24 | €25.85 | -0.96% | €26.00 | €26.25 | €25.85 | 68.04K |
| 2026-08-21 | €26.10 | +0.58% | €26.05 | €26.15 | €25.85 | 31.85K |
| 2026-08-20 | €25.95 | +0.19% | €25.85 | €26.10 | €25.75 | 59.54K |
| 2026-08-19 | €25.90 | +0.39% | €25.80 | €25.95 | €25.65 | 50.15K |
| 2026-08-18 | €25.80 | -0.19% | €25.85 | €26.10 | €25.75 | 53.99K |
| 2026-08-17 | €25.85 | -1.34% | €26.30 | €26.35 | €25.80 | 50.92K |
| 2026-08-14 | €26.20 | +1.55% | €25.90 | €26.20 | €25.75 | 73.61K |
| 2026-08-13 | €25.80 | +0.78% | €25.90 | €25.95 | €25.55 | 44.63K |
| 2026-08-12 | €25.60 | -0.78% | €25.80 | €25.90 | €25.55 | 55.79K |
| 2026-08-11 | €25.80 | +0.78% | €25.60 | €25.90 | €25.55 | 28.72K |
| 2026-08-10 | €25.60 | -0.78% | €25.90 | €25.90 | €25.55 | 49.54K |
| 2026-08-07 | €25.80 | -0.77% | €26.10 | €26.10 | €25.65 | 51.04K |
| 2026-08-06 | €26.00 | +0.39% | €25.95 | €26.15 | €25.85 | 65.55K |
| 2026-08-05 | €25.90 | -1.15% | €26.25 | €26.30 | €25.90 | 75.80K |
| 2026-08-04 | €26.20 | -0.95% | €26.55 | €26.55 | €26.00 | 56.06K |
| 2026-08-03 | €26.45 | 0.00% | €26.45 | €26.95 | €26.45 | 54.85K |
| 2026-07-31 | €26.45 | +0.38% | €26.15 | €27.00 | €26.15 | 70.73K |
| 2026-07-30 | €26.35 | +0.96% | €26.20 | €26.75 | €26.05 | 54.08K |
| 2026-07-29 | €26.10 | -0.76% | €26.25 | €26.40 | €26.10 | 56.83K |
| 2026-07-28 | €26.30 | +1.74% | €25.95 | €26.30 | €25.85 | 126.31K |
| 2026-07-27 | €25.85 | +0.19% | €26.10 | €26.20 | €25.70 | 79.51K |
| 2026-07-24 | €25.80 | +1.57% | €25.45 | €26.90 | €25.40 | 104.98K |
| 2026-07-23 | €25.40 | -2.31% | €26.10 | €26.10 | €25.40 | 56.49K |
| 2026-07-22 | €26.00 | +1.17% | €25.90 | €26.10 | €25.55 | 54.18K |
| 2026-07-21 | €25.70 | +0.78% | €25.55 | €25.70 | €25.40 | 108.54K |
| 2026-07-20 | €25.50 | -1.54% | €25.80 | €25.90 | €25.35 | 93.45K |
| 2026-07-17 | €25.90 | -0.38% | €25.85 | €26.00 | €25.70 | 78.24K |
| 2026-07-16 | €26.00 | -0.76% | €26.40 | €26.40 | €25.90 | 82.84K |
| 2026-07-15 | €26.20 | +0.96% | €26.00 | €26.30 | €25.90 | 67.57K |
| 2026-07-14 | €25.95 | -1.33% | €26.20 | €26.25 | €25.90 | 74.37K |
| 2026-07-13 | €26.30 | 0.00% | €26.00 | €26.45 | €25.85 | 48.69K |
| 2026-07-10 | €26.30 | -0.38% | €26.45 | €26.60 | €26.20 | 34.61K |
| 2026-07-09 | €26.40 | +0.19% | €26.50 | €26.60 | €26.20 | 46.86K |
| 2026-07-08 | €26.35 | -1.86% | €26.75 | €26.80 | €26.20 | 78.50K |
| 2026-07-07 | €26.85 | -1.29% | €27.05 | €27.40 | €26.85 | 105.12K |
| 2026-07-06 | €27.20 | +0.74% | €27.00 | €27.20 | €26.90 | 53.86K |
| 2026-07-03 | €27.00 | -0.55% | €26.70 | €27.20 | €26.70 | 87.31K |
| 2026-07-02 | €27.15 | +1.12% | €26.80 | €27.25 | €26.80 | 109.03K |
| 2026-07-01 | €26.85 | +0.75% | €26.75 | €27.00 | €26.50 | 81.56K |
| 2026-06-30 | €26.65 | +1.91% | €26.20 | €26.75 | €26.00 | 176.76K |
| 2026-06-29 | €26.15 | -1.32% | €26.55 | €26.60 | €26.15 | 89.47K |
| 2026-06-26 | €26.50 | -1.85% | €26.90 | €26.95 | €26.40 | 101.04K |
| 2026-06-25 | €27.00 | -0.37% | €27.10 | €27.25 | €27.00 | 77.01K |
| 2026-06-24 | €27.10 | -1.28% | €27.40 | €27.45 | €26.90 | 84.91K |
| 2026-06-23 | €27.45 | -0.54% | €27.35 | €27.55 | €27.20 | 76.88K |
| 2026-06-22 | €27.60 | -0.18% | €27.80 | €27.80 | €27.35 | 94.09K |
| 2026-06-19 | €27.65 | -0.72% | €27.90 | €28.00 | €27.55 | 226.29K |
| 2026-06-18 | €27.85 | -0.89% | €28.25 | €28.25 | €27.55 | 75.40K |
| 2026-06-17 | €28.10 | -1.92% | €28.55 | €28.60 | €27.95 | 79.51K |
| 2026-06-16 | €28.65 | -0.52% | €28.90 | €29.00 | €28.55 | 40.25K |
| 2026-06-15 | €28.80 | +1.41% | €29.10 | €29.35 | €28.70 | 57.64K |
| 2026-06-12 | €28.40 | +1.97% | €27.95 | €29.05 | €27.95 | 83.17K |
| 2026-06-11 | €27.85 | -0.18% | €27.75 | €28.00 | €27.60 | 77.21K |
| 2026-06-10 | €27.90 | -0.71% | €28.05 | €28.35 | €27.70 | 55.80K |
| 2026-06-09 | €28.10 | -0.18% | €28.15 | €28.50 | €28.10 | 78.41K |
| 2026-06-08 | €28.15 | -1.75% | €28.50 | €28.50 | €28.05 | 40.57K |
| 2026-06-05 | €28.65 | -0.87% | €29.05 | €29.10 | €28.60 | 47.55K |
| 2026-06-04 | €28.90 | -1.87% | €29.40 | €29.45 | €28.85 | 55.00K |
| 2026-06-03 | €29.45 | -0.17% | €29.50 | €29.60 | €29.30 | 45.17K |
| 2026-06-02 | €29.50 | +1.90% | €29.10 | €29.55 | €29.10 | 51.54K |
| 2026-06-01 | €28.95 | -1.70% | €29.45 | €29.70 | €28.75 | 56.16K |
| 2026-05-29 | €29.45 | +0.17% | €29.55 | €29.60 | €29.10 | 137.45K |