Cairo Communication S.p.A. (BIT:CAI)
Italy · Delayed Price · Currency is EUR 2.715
-0.005 (-0.18%)
Sep 5, 2025, 5:35 PM CET
Cairo Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.71 | 2.73 | 2.69 | 2.72 | 2.72 | - | 59,440 |
| 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 |
| Aug 11, 2025 | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -1.51% | 178,289 |
| Aug 8, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | - | 138,181 |
| Aug 7, 2025 | 2.68 | 2.70 | 2.65 | 2.65 | 2.65 | - | 88,537 |
| Aug 6, 2025 | 2.67 | 2.70 | 2.64 | 2.65 | 2.65 | -0.38% | 139,317 |
| Aug 5, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 106,177 |
| Aug 4, 2025 | 2.71 | 2.75 | 2.69 | 2.70 | 2.70 | 0.75% | 126,938 |
| Aug 1, 2025 | 2.70 | 2.73 | 2.67 | 2.68 | 2.68 | -1.83% | 272,561 |
| Jul 31, 2025 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -0.36% | 128,851 |
| Jul 30, 2025 | 2.78 | 2.82 | 2.72 | 2.74 | 2.74 | -2.14% | 265,935 |
| Jul 29, 2025 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | 2.19% | 204,044 |
| Jul 28, 2025 | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | - | 169,673 |
| Jul 25, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | - | 79,971 |
| Jul 24, 2025 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.36% | 153,137 |
| Jul 23, 2025 | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | 0.36% | 112,192 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | 0.37% | 86,095 |
| Jul 21, 2025 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | -2.15% | 137,971 |
| Jul 18, 2025 | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | 1.09% | 219,738 |
| Jul 17, 2025 | 2.73 | 2.76 | 2.71 | 2.76 | 2.76 | 1.10% | 150,346 |
| Jul 16, 2025 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | -0.73% | 147,416 |
| Jul 15, 2025 | 2.77 | 2.79 | 2.73 | 2.75 | 2.75 | -0.72% | 219,037 |
| Jul 14, 2025 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | -0.36% | 85,413 |
| Jul 11, 2025 | 2.84 | 2.84 | 2.77 | 2.78 | 2.78 | -1.77% | 87,090 |
| Jul 10, 2025 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.07% | 189,530 |
| Jul 9, 2025 | 2.82 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | 111,229 |
| Jul 8, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.35% | 105,540 |
| Jul 7, 2025 | 2.79 | 2.85 | 2.79 | 2.83 | 2.83 | 1.43% | 93,625 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -0.71% | 136,454 |
| Jul 3, 2025 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 92,827 |
| Jul 2, 2025 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -1.40% | 103,150 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.72% | 146,456 |
| Jun 30, 2025 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 59,498 |
| Jun 27, 2025 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -1.70% | 193,405 |