CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy · Delayed Price · Currency is EUR 0.6400
+0.0060 (0.95%)
Sep 18, 2025, 4:41 PM CET
BIT:CIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.42% | 511,005 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.31% | 775,787 |
| Sep 16, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.44% | 923,769 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | 299,577 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 331,704 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 246,201 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 305,846 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.65% | 272,025 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.47% | 308,545 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 190,035 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.98% | 167,322 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.33% | 343,078 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.92% | 552,852 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.79% | 140,819 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 195,173 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 215,345 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 173,109 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,010,003 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.62% | 263,308 |
| Aug 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.15% | 265,553 |
| Aug 21, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.47% | 340,628 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 667,562 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 400,755 |
| Aug 18, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.11% | 432,222 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | 581,579 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 431,150 |
| Aug 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 283,606 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.98% | 383,582 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 811,246 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 604,463 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.22% | 616,640 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.28% | 374,537 |
| Aug 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 732,052 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.40% | 1,602,213 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.60% | 891,397 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.15% | 1,229,376 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.06% | 2,452,459 |
| Jul 28, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.15% | 865,109 |
| Jul 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.71% | 6,103,350 |
| Jul 24, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.90% | 813,863 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.77% | 768,821 |
| Jul 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 391,761 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 2.13% | 575,451 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 145,740 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 532,519 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.33% | 405,225 |
| Jul 15, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.04% | 1,342,952 |
| Jul 14, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.37% | 454,751 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.34% | 546,151 |
| Jul 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.18% | 394,852 |