Cairo Communication S.p.A. (BIT:CAI)
2.950
+0.035 (1.20%)
Oct 22, 2025, 9:43 AM CET
Cairo Communication Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2.84 | 2.92 | 2.82 | 2.92 | 2.92 | 3.55% | 442,386 |
Oct 20, 2025 | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | 0.36% | 113,651 |
Oct 17, 2025 | 2.76 | 2.82 | 2.76 | 2.81 | 2.81 | 0.36% | 171,289 |
Oct 16, 2025 | 2.83 | 2.83 | 2.76 | 2.80 | 2.80 | - | 146,514 |
Oct 15, 2025 | 2.78 | 2.82 | 2.77 | 2.80 | 2.80 | - | 219,810 |
Oct 14, 2025 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | -0.36% | 282,436 |
Oct 13, 2025 | 2.81 | 2.86 | 2.79 | 2.81 | 2.81 | -0.71% | 241,434 |
Oct 10, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -1.74% | 281,723 |
Oct 9, 2025 | 2.84 | 2.91 | 2.84 | 2.88 | 2.88 | 1.05% | 185,926 |
Oct 8, 2025 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | 0.35% | 108,578 |
Oct 7, 2025 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -1.73% | 107,688 |
Oct 6, 2025 | 2.84 | 2.89 | 2.81 | 2.89 | 2.89 | 1.76% | 324,711 |
Oct 3, 2025 | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | 0.71% | 130,550 |
Oct 2, 2025 | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | 1.08% | 141,564 |
Oct 1, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | - | 55,252 |
Sep 30, 2025 | 2.79 | 2.80 | 2.76 | 2.79 | 2.79 | -0.36% | 52,493 |
Sep 29, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | 1.08% | 56,005 |
Sep 26, 2025 | 2.77 | 2.80 | 2.76 | 2.77 | 2.77 | -0.36% | 118,328 |
Sep 25, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 141,329 |
Sep 24, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | -0.36% | 105,651 |
Sep 23, 2025 | 2.87 | 2.88 | 2.78 | 2.81 | 2.81 | -2.09% | 304,105 |
Sep 22, 2025 | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | 0.70% | 111,884 |
Sep 19, 2025 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.35% | 275,189 |
Sep 18, 2025 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | - | 200,906 |
Sep 17, 2025 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -0.35% | 238,978 |
Sep 16, 2025 | 2.84 | 2.91 | 2.84 | 2.87 | 2.87 | 1.06% | 370,204 |
Sep 15, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 2.16% | 225,174 |
Sep 12, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 197,446 |
Sep 11, 2025 | 2.71 | 2.75 | 2.70 | 2.74 | 2.74 | 1.11% | 130,572 |
Sep 10, 2025 | 2.70 | 2.72 | 2.67 | 2.71 | 2.71 | 0.74% | 203,977 |
Sep 9, 2025 | 2.71 | 2.73 | 2.69 | 2.69 | 2.69 | -0.37% | 103,291 |
Sep 8, 2025 | 2.68 | 2.73 | 2.68 | 2.70 | 2.70 | -0.74% | 98,981 |
Sep 5, 2025 | 2.71 | 2.73 | 2.69 | 2.72 | 2.72 | - | 108,055 |
Sep 4, 2025 | 2.72 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 153,913 |
Sep 3, 2025 | 2.68 | 2.71 | 2.66 | 2.68 | 2.68 | 0.37% | 116,032 |
Sep 2, 2025 | 2.70 | 2.71 | 2.67 | 2.67 | 2.67 | -1.11% | 209,074 |
Sep 1, 2025 | 2.69 | 2.71 | 2.68 | 2.70 | 2.70 | 0.75% | 74,682 |
Aug 29, 2025 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | - | 138,524 |
Aug 28, 2025 | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | -0.37% | 186,867 |
Aug 27, 2025 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 182,108 |
Aug 26, 2025 | 2.74 | 2.75 | 2.71 | 2.71 | 2.71 | -1.09% | 136,875 |
Aug 25, 2025 | 2.74 | 2.77 | 2.72 | 2.74 | 2.74 | - | 127,081 |
Aug 22, 2025 | 2.67 | 2.75 | 2.67 | 2.74 | 2.74 | 1.86% | 155,788 |
Aug 21, 2025 | 2.72 | 2.72 | 2.67 | 2.69 | 2.69 | - | 127,989 |
Aug 20, 2025 | 2.68 | 2.70 | 2.64 | 2.69 | 2.69 | 0.37% | 156,538 |
Aug 19, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.13% | 197,221 |
Aug 18, 2025 | 2.66 | 2.66 | 2.61 | 2.65 | 2.65 | 1.15% | 103,050 |
Aug 14, 2025 | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | -0.38% | 84,124 |
Aug 13, 2025 | 2.61 | 2.67 | 2.61 | 2.63 | 2.63 | -0.38% | 84,601 |
Aug 12, 2025 | 2.61 | 2.65 | 2.59 | 2.64 | 2.64 | 1.15% | 139,441 |