CIR S.p.A. - Compagnie Industriali Riunite CIR
MIL · Italy · Producer Manufacturing
€0.7780-0.00 (-0.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.78 | +1.30% | €0.77 | €0.80 | €0.77 | 855.77K |
| 2026-09-29 | €0.77 | -0.26% | €0.77 | €0.78 | €0.77 | 468.24K |
| 2026-09-28 | €0.77 | -1.03% | €0.79 | €0.79 | €0.77 | 620.29K |
| 2026-09-25 | €0.78 | +1.43% | €0.77 | €0.78 | €0.77 | 392.27K |
| 2026-09-24 | €0.77 | -0.77% | €0.78 | €0.78 | €0.77 | 620.59K |
| 2026-09-23 | €0.77 | -1.02% | €0.78 | €0.79 | €0.77 | 292.78K |
| 2026-09-22 | €0.78 | +0.77% | €0.77 | €0.79 | €0.77 | 1.05M |
| 2026-09-21 | €0.78 | +1.83% | €0.76 | €0.78 | €0.76 | 1.16M |
| 2026-09-18 | €0.76 | -1.55% | €0.77 | €0.78 | €0.76 | 1.10M |
| 2026-09-17 | €0.77 | +1.71% | €0.76 | €0.78 | €0.76 | 957.91K |
| 2026-09-16 | €0.76 | +0.79% | €0.75 | €0.77 | €0.75 | 1.32M |
| 2026-09-15 | €0.76 | 0.00% | €0.75 | €0.76 | €0.75 | 799.70K |
| 2026-09-14 | €0.76 | -1.56% | €0.75 | €0.77 | €0.75 | 350.01K |
| 2026-09-11 | €0.77 | +1.05% | €0.73 | €0.78 | €0.73 | 478.14K |
| 2026-09-10 | €0.76 | +2.98% | €0.74 | €0.78 | €0.74 | 1.41M |
| 2026-09-09 | €0.74 | -2.12% | €0.76 | €0.76 | €0.74 | 1.19M |
| 2026-09-08 | €0.75 | +0.27% | €0.74 | €0.76 | €0.74 | 303.18K |
| 2026-09-07 | €0.75 | +1.21% | €0.75 | €0.76 | €0.75 | 531.53K |
| 2026-09-04 | €0.74 | +1.09% | €0.73 | €0.75 | €0.73 | 964.54K |
| 2026-09-03 | €0.74 | +0.68% | €0.73 | €0.74 | €0.73 | 140.72K |
| 2026-09-02 | €0.73 | -1.22% | €0.73 | €0.74 | €0.72 | 825.76K |
| 2026-09-01 | €0.74 | -1.86% | €0.74 | €0.74 | €0.73 | 603.84K |
| 2026-08-31 | €0.75 | +4.29% | €0.71 | €0.75 | €0.71 | 1.67M |
| 2026-08-28 | €0.72 | +0.98% | €0.71 | €0.72 | €0.71 | 152.83K |
| 2026-08-27 | €0.71 | -0.28% | €0.71 | €0.72 | €0.71 | 203.16K |
| 2026-08-26 | €0.72 | -0.55% | €0.72 | €0.72 | €0.71 | 169.63K |
| 2026-08-25 | €0.72 | -0.41% | €0.73 | €0.73 | €0.71 | 321.60K |
| 2026-08-24 | €0.72 | -0.41% | €0.73 | €0.73 | €0.72 | 170.67K |
| 2026-08-21 | €0.73 | +1.11% | €0.72 | €0.73 | €0.72 | 340.65K |
| 2026-08-20 | €0.72 | +0.42% | €0.74 | €0.74 | €0.71 | 321.91K |
| 2026-08-19 | €0.72 | +0.70% | €0.70 | €0.72 | €0.70 | 296.56K |
| 2026-08-18 | €0.71 | -0.28% | €0.70 | €0.72 | €0.70 | 133.51K |
| 2026-08-17 | €0.71 | 0.00% | €0.71 | €0.72 | €0.70 | 451.24K |
| 2026-08-14 | €0.71 | +0.56% | €0.71 | €0.71 | €0.70 | 185.86K |
| 2026-08-13 | €0.71 | +0.42% | €0.70 | €0.71 | €0.70 | 214.67K |
| 2026-08-12 | €0.71 | -0.56% | €0.71 | €0.71 | €0.70 | 187.46K |
| 2026-08-11 | €0.71 | +0.71% | €0.72 | €0.72 | €0.70 | 231.04K |
| 2026-08-10 | €0.70 | -0.28% | €0.70 | €0.71 | €0.70 | 344.00K |
| 2026-08-07 | €0.71 | -0.56% | €0.71 | €0.72 | €0.70 | 549.08K |
| 2026-08-06 | €0.71 | -1.39% | €0.72 | €0.73 | €0.71 | 351.18K |
| 2026-08-05 | €0.72 | -0.69% | €0.73 | €0.73 | €0.72 | 229.39K |
| 2026-08-04 | €0.73 | -0.82% | €0.73 | €0.73 | €0.71 | 616.89K |
| 2026-08-03 | €0.73 | +1.81% | €0.73 | €0.74 | €0.73 | 667.50K |
| 2026-07-31 | €0.72 | -2.04% | €0.73 | €0.75 | €0.72 | 326.21K |
| 2026-07-30 | €0.73 | +0.82% | €0.73 | €0.74 | €0.73 | 216.08K |
| 2026-07-29 | €0.73 | -0.82% | €0.73 | €0.74 | €0.73 | 402.12K |
| 2026-07-28 | €0.73 | -1.48% | €0.74 | €0.75 | €0.73 | 357.62K |
| 2026-07-27 | €0.75 | +1.22% | €0.75 | €0.75 | €0.73 | 329.41K |
| 2026-07-24 | €0.74 | -1.34% | €0.74 | €0.75 | €0.73 | 228.17K |
| 2026-07-23 | €0.75 | -0.80% | €0.78 | €0.78 | €0.74 | 197.66K |
| 2026-07-22 | €0.75 | -2.08% | €0.76 | €0.77 | €0.75 | 247.82K |
| 2026-07-21 | €0.77 | -2.78% | €0.78 | €0.78 | €0.76 | 394.09K |
| 2026-07-20 | €0.79 | +2.20% | €0.80 | €0.80 | €0.77 | 676.04K |
| 2026-07-17 | €0.77 | -0.39% | €0.78 | €0.80 | €0.76 | 869.79K |
| 2026-07-16 | €0.78 | +2.11% | €0.76 | €0.78 | €0.75 | 455.85K |
| 2026-07-15 | €0.76 | -0.65% | €0.76 | €0.77 | €0.75 | 339.81K |
| 2026-07-14 | €0.76 | -0.91% | €0.76 | €0.77 | €0.76 | 172.83K |
| 2026-07-13 | €0.77 | +1.71% | €0.75 | €0.78 | €0.75 | 638.91K |
| 2026-07-10 | €0.76 | +0.40% | €0.76 | €0.76 | €0.75 | 397.21K |
| 2026-07-09 | €0.76 | -0.13% | €0.77 | €0.77 | €0.74 | 715.17K |
| 2026-07-08 | €0.76 | -0.39% | €0.76 | €0.77 | €0.74 | 635.66K |
| 2026-07-07 | €0.76 | -3.55% | €0.80 | €0.80 | €0.76 | 681.37K |
| 2026-07-06 | €0.79 | +0.64% | €0.79 | €0.80 | €0.78 | 878.42K |
| 2026-07-03 | €0.78 | +0.51% | €0.78 | €0.80 | €0.77 | 1.48M |
| 2026-07-02 | €0.78 | +9.56% | €0.72 | €0.78 | €0.72 | 2.03M |
| 2026-07-01 | €0.71 | +2.30% | €0.70 | €0.72 | €0.70 | 536.53K |
| 2026-06-30 | €0.69 | -0.29% | €0.70 | €0.70 | €0.69 | 433.62K |
| 2026-06-29 | €0.70 | -0.43% | €0.71 | €0.71 | €0.70 | 215.49K |
| 2026-06-26 | €0.70 | 0.00% | €0.69 | €0.71 | €0.69 | 408.98K |
| 2026-06-25 | €0.70 | -0.85% | €0.69 | €0.71 | €0.69 | 430.75K |
| 2026-06-24 | €0.71 | -0.28% | €0.70 | €0.71 | €0.69 | 399.45K |
| 2026-06-23 | €0.71 | -0.84% | €0.72 | €0.72 | €0.70 | 204.46K |
| 2026-06-22 | €0.71 | +1.85% | €0.70 | €0.71 | €0.70 | 296.55K |
| 2026-06-19 | €0.70 | +0.29% | €0.69 | €0.71 | €0.69 | 578.97K |
| 2026-06-18 | €0.70 | -0.57% | €0.69 | €0.71 | €0.69 | 1.00M |
| 2026-06-17 | €0.70 | +0.29% | €0.69 | €0.71 | €0.69 | 404.71K |
| 2026-06-16 | €0.70 | 0.00% | €0.71 | €0.71 | €0.70 | 301.14K |
| 2026-06-15 | €0.70 | +1.30% | €0.69 | €0.71 | €0.69 | 531.12K |
| 2026-06-12 | €0.69 | +1.02% | €0.68 | €0.69 | €0.68 | 351.47K |
| 2026-06-11 | €0.69 | +1.78% | €0.67 | €0.69 | €0.67 | 359.67K |
| 2026-06-10 | €0.67 | +0.30% | €0.69 | €0.69 | €0.67 | 277.49K |
| 2026-06-09 | €0.67 | -3.17% | €0.69 | €0.69 | €0.67 | 577.38K |
| 2026-06-08 | €0.69 | -0.86% | €0.69 | €0.70 | €0.69 | 162.09K |
| 2026-06-05 | €0.70 | +2.04% | €0.70 | €0.70 | €0.69 | 333.89K |
| 2026-06-04 | €0.69 | -0.58% | €0.70 | €0.70 | €0.68 | 95.53K |
| 2026-06-03 | €0.69 | -1.15% | €0.69 | €0.70 | €0.69 | 241.96K |
| 2026-06-02 | €0.70 | -0.85% | €0.71 | €0.71 | €0.69 | 366.32K |
| 2026-06-01 | €0.70 | -3.30% | €0.71 | €0.73 | €0.69 | 305.60K |
| 2026-05-29 | €0.73 | +3.86% | €0.69 | €0.73 | €0.69 | 1.62M |
| 2026-05-28 | €0.70 | +0.86% | €0.69 | €0.70 | €0.69 | 74.56K |