Skip to main content
logo
Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.770
-0.010 (-0.36%)
Sep 26, 2025, 5:35 PM CET

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20252.652.672.612.612.61-1.51%178,289
Aug 8, 20252.652.672.622.652.65-138,181
Aug 7, 20252.682.702.652.652.65-88,537
Aug 6, 20252.672.702.642.652.65-0.38%139,317
Aug 5, 20252.662.702.662.662.66-1.48%106,177
Aug 4, 20252.712.752.692.702.700.75%126,938
Aug 1, 20252.702.732.672.682.68-1.83%272,561
Jul 31, 20252.762.762.702.732.73-0.36%128,851
Jul 30, 20252.782.822.722.742.74-2.14%265,935
Jul 29, 20252.722.822.722.802.802.19%204,044
Jul 28, 20252.762.772.742.742.74-169,673
Jul 25, 20252.742.762.722.742.74-79,971
Jul 24, 20252.782.782.732.742.74-0.36%153,137
Jul 23, 20252.722.762.722.752.750.36%112,192
Jul 22, 20252.762.762.722.742.740.37%86,095
Jul 21, 20252.792.792.732.732.73-2.15%137,971
Jul 18, 20252.762.792.742.792.791.09%219,738