CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy · Delayed Price · Currency is EUR 0.6960
+0.0050 (0.72%)
Nov 3, 2025, 11:20 AM CET
BIT:CIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.29% | 939,505 |
| Oct 30, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.14% | 831,728 |
| Oct 29, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 2,461,491 |
| Oct 28, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.01% | 2,194,164 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.14% | 1,349,628 |
| Oct 24, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.31% | 1,090,277 |
| Oct 23, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 803,613 |
| Oct 22, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.35% | 395,476 |
| Oct 21, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.99% | 594,385 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 240,583 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.21% | 705,345 |
| Oct 16, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 2.48% | 651,030 |
| Oct 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.94% | 645,915 |
| Oct 14, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 1,306,226 |
| Oct 13, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.70% | 745,498 |
| Oct 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.07% | 1,320,230 |
| Oct 9, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -3.68% | 1,202,401 |
| Oct 8, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.66% | 1,131,524 |
| Oct 7, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.91% | 848,164 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 612,631 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.07% | 844,013 |
| Oct 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.46% | 333,038 |
| Oct 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 254,164 |
| Sep 30, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | 380,557 |
| Sep 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.92% | 585,389 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 437,423 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.88% | 1,008,753 |
| Sep 24, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.39% | 625,469 |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 408,470 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.40% | 668,970 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 1.10% | 1,592,255 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.32% | 764,799 |
| 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 |