Skip to main content
logo
CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy flag Italy · Delayed Price · Currency is EUR
0.6780
+0.0020 (0.29%)
Mar 26, 2026, 1:24 PM CET

BIT:CIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20260.660.680.660.68-0.74%467,450
Mar 24, 20260.660.680.660.670.670.60%720,345
Mar 23, 20260.650.680.640.670.672.29%1,412,359
Mar 20, 20260.660.670.650.650.65-1.06%799,024
Mar 19, 20260.680.680.660.660.66-1,423,462
Mar 18, 20260.670.670.660.660.660.15%260,381
Mar 17, 20260.660.670.660.660.66-749,724
Mar 16, 20260.670.670.660.660.66-1.35%893,965
Mar 13, 20260.670.680.670.670.67-1.04%854,342
Mar 12, 20260.690.690.670.680.680.30%636,155
Mar 11, 20260.690.690.670.670.67-0.88%1,252,383
Mar 10, 20260.670.700.670.680.682.72%1,827,849
Mar 9, 20260.680.680.650.660.66-2.65%2,912,881
Mar 6, 20260.680.690.680.680.680.74%1,667,026
Mar 5, 20260.680.690.680.680.68-1.32%1,283,734
Mar 4, 20260.670.700.670.680.683.48%1,258,814
Mar 3, 20260.690.700.660.660.66-5.30%6,559,433
Mar 2, 20260.700.710.700.700.70-4.12%1,412,897
Feb 27, 20260.720.740.710.730.732.25%789,419
Feb 26, 20260.710.720.700.710.710.71%521,880
Feb 25, 20260.730.730.700.710.71-2.75%804,198
Feb 24, 20260.720.730.720.730.730.14%496,081
Feb 23, 20260.740.740.730.730.73-1.63%488,151
Feb 20, 20260.750.750.730.740.741.37%370,871
Feb 19, 20260.740.740.720.730.73-1.62%480,462
Feb 18, 20260.720.740.720.740.741.93%700,729
Feb 17, 20260.710.730.700.730.732.40%467,181
Feb 16, 20260.710.710.700.710.710.57%929,905
Feb 13, 20260.700.710.700.710.711.44%523,811
Feb 12, 20260.700.710.700.700.70-1.00%409,942
Feb 11, 20260.700.700.700.700.70-0.28%343,815
Feb 10, 20260.690.710.690.700.700.57%354,854
Feb 9, 20260.690.700.690.700.701.60%342,611
Feb 6, 20260.690.700.680.690.69-0.58%285,945
Feb 5, 20260.690.710.690.690.69-0.86%395,036
Feb 4, 20260.690.710.690.700.701.16%497,055
Feb 3, 20260.700.700.690.690.69-0.72%442,365
Feb 2, 20260.690.700.690.700.70-0.29%229,439
Jan 30, 20260.700.700.700.700.70-0.29%249,403
Jan 29, 20260.700.710.690.700.701.16%723,339
Jan 28, 20260.690.700.690.690.69-0.43%425,475
Jan 27, 20260.690.700.690.700.700.87%389,944
Jan 26, 20260.700.700.690.690.69-1.57%389,123
Jan 23, 20260.710.710.700.700.70-0.43%170,978
Jan 22, 20260.690.710.690.700.702.33%410,883
Jan 21, 20260.690.690.680.690.690.44%680,749
Jan 20, 20260.690.700.680.680.68-2.01%540,499
Jan 19, 20260.700.700.680.700.70-0.29%552,712
Jan 16, 20260.700.700.700.700.70-226,009
Jan 15, 20260.710.710.700.700.70-0.71%243,504