Skip to main content
logo
Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.050
+0.005 (0.24%)
Oct 26, 2026, 5:20 PM CET

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262.072.082.052.052.050.24%64,504
Oct 23, 20262.082.082.032.052.05-0.49%65,735
Oct 22, 20262.062.072.032.062.06-0.24%128,921
Oct 21, 20262.052.082.042.062.060.49%173,773
Oct 20, 20262.032.072.032.052.050.49%171,661
Oct 19, 20262.102.102.012.042.04-2.63%332,065
Oct 16, 20262.082.122.082.102.101.45%91,109
Oct 15, 20262.082.102.062.072.07-0.24%174,987
Oct 14, 20262.092.122.072.072.07-0.72%195,902
Oct 13, 20262.082.112.082.092.090.48%163,142
Oct 12, 20262.082.102.082.082.08-165,019
Oct 9, 20262.102.112.082.082.08-0.24%179,188
Oct 8, 20262.072.122.072.082.08-0.24%156,103
Oct 7, 20262.142.142.092.092.09-0.95%276,522
Oct 6, 20262.112.142.092.112.110.72%265,902
Oct 5, 20262.102.132.092.092.09-0.48%314,513
Oct 2, 20262.162.162.092.102.10-1.18%240,408
Oct 1, 20262.172.172.132.132.13-2.30%163,980
Sep 30, 20262.202.212.182.182.18-1.14%69,600
Sep 29, 20262.192.222.192.202.200.69%130,725
Sep 28, 20262.242.242.192.192.19-2.02%164,102
Sep 25, 20262.222.242.212.232.230.45%51,094
Sep 24, 20262.222.252.222.222.22-1.33%45,618
Sep 23, 20262.222.252.182.252.251.58%347,901
Sep 22, 20262.222.252.212.222.22-0.67%98,907
Sep 21, 20262.242.252.222.232.23-0.22%108,916
Sep 18, 20262.242.262.222.242.240.22%145,408
Sep 17, 20262.302.302.222.232.23-2.19%122,799
Sep 16, 20262.272.302.222.282.282.01%181,324
Sep 15, 20262.282.282.212.242.24-0.45%158,402
Sep 14, 20262.262.292.252.252.25-0.66%95,375
Sep 11, 20262.272.282.252.262.26-104,628
Sep 10, 20262.262.282.262.262.26-0.22%43,019
Sep 9, 20262.262.292.262.272.27-0.88%83,538
Sep 8, 20262.262.302.262.292.291.11%106,963
Sep 7, 20262.272.292.262.262.26-197,304
Sep 4, 20262.322.322.262.262.26-1.31%83,802
Sep 3, 20262.252.302.252.292.291.78%204,910
Sep 2, 20262.252.272.232.252.25-0.66%137,901
Sep 1, 20262.302.302.262.272.27-0.22%275,899
Aug 31, 20262.292.302.272.272.27-0.66%304,722
Aug 28, 20262.312.322.292.292.29-0.22%108,654
Aug 27, 20262.302.302.282.292.29-0.65%127,281
Aug 26, 20262.322.322.302.312.31-250,347
Aug 25, 20262.322.332.312.312.31-0.22%75,530
Aug 24, 20262.352.372.312.312.31-1.49%99,771
Aug 21, 20262.352.362.332.352.350.64%51,143
Aug 20, 20262.332.352.332.332.33-68,762
Aug 19, 20262.352.362.312.332.33-0.85%136,785
Aug 18, 20262.342.362.332.352.350.21%147,302