Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.950
+0.035 (1.20%)
Oct 22, 2025, 9:43 AM CET

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252.842.922.822.922.923.55%442,386
Oct 20, 20252.782.832.782.822.820.36%113,651
Oct 17, 20252.762.822.762.812.810.36%171,289
Oct 16, 20252.832.832.762.802.80-146,514
Oct 15, 20252.782.822.772.802.80-219,810
Oct 14, 20252.852.852.772.802.80-0.36%282,436
Oct 13, 20252.812.862.792.812.81-0.71%241,434
Oct 10, 20252.882.892.812.832.83-1.74%281,723
Oct 9, 20252.842.912.842.882.881.05%185,926
Oct 8, 20252.872.872.842.852.850.35%108,578
Oct 7, 20252.892.892.832.842.84-1.73%107,688
Oct 6, 20252.842.892.812.892.891.76%324,711
Oct 3, 20252.842.872.812.842.840.71%130,550
Oct 2, 20252.792.832.782.822.821.08%141,564
Oct 1, 20252.772.792.772.792.79-55,252
Sep 30, 20252.792.802.762.792.79-0.36%52,493
Sep 29, 20252.812.812.772.802.801.08%56,005
Sep 26, 20252.772.802.762.772.77-0.36%118,328
Sep 25, 20252.802.802.762.782.78-0.71%141,329
Sep 24, 20252.812.832.802.802.80-0.36%105,651
Sep 23, 20252.872.882.782.812.81-2.09%304,105
Sep 22, 20252.862.872.842.872.870.70%111,884
Sep 19, 20252.862.872.842.852.85-0.35%275,189
Sep 18, 20252.832.882.832.862.86-200,906
Sep 17, 20252.902.902.832.862.86-0.35%238,978
Sep 16, 20252.842.912.842.872.871.06%370,204
Sep 15, 20252.792.842.792.842.842.16%225,174
Sep 12, 20252.742.802.742.782.781.46%197,446
Sep 11, 20252.712.752.702.742.741.11%130,572
Sep 10, 20252.702.722.672.712.710.74%203,977
Sep 9, 20252.712.732.692.692.69-0.37%103,291
Sep 8, 20252.682.732.682.702.70-0.74%98,981
Sep 5, 20252.712.732.692.722.72-108,055
Sep 4, 20252.722.742.682.722.721.49%153,913
Sep 3, 20252.682.712.662.682.680.37%116,032
Sep 2, 20252.702.712.672.672.67-1.11%209,074
Sep 1, 20252.692.712.682.702.700.75%74,682
Aug 29, 20252.672.692.662.682.68-138,524
Aug 28, 20252.692.732.672.682.68-0.37%186,867
Aug 27, 20252.722.722.692.692.69-0.74%182,108
Aug 26, 20252.742.752.712.712.71-1.09%136,875
Aug 25, 20252.742.772.722.742.74-127,081
Aug 22, 20252.672.752.672.742.741.86%155,788
Aug 21, 20252.722.722.672.692.69-127,989
Aug 20, 20252.682.702.642.692.690.37%156,538
Aug 19, 20252.622.682.622.682.681.13%197,221
Aug 18, 20252.662.662.612.652.651.15%103,050
Aug 14, 20252.632.652.622.622.62-0.38%84,124
Aug 13, 20252.612.672.612.632.63-0.38%84,601
Aug 12, 20252.612.652.592.642.641.15%139,441