Skip to main content
logo
CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy flag Italy · Delayed Price · Currency is EUR
0.7010
+0.0090 (1.30%)
Jun 15, 2026, 5:35 PM CET

BIT:CIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20260.690.720.690.700.701.30%531,115
Jun 12, 20260.680.690.680.690.691.02%351,472
Jun 11, 20260.670.690.670.690.691.78%359,668
Jun 10, 20260.700.700.670.670.670.30%277,491
Jun 9, 20260.690.700.670.670.67-3.17%577,382
Jun 8, 20260.690.700.690.690.69-0.86%162,092
Jun 5, 20260.700.700.690.700.702.04%333,888
Jun 4, 20260.700.700.680.690.69-0.58%95,526
Jun 3, 20260.690.700.690.690.69-1.15%241,956
Jun 2, 20260.710.710.690.700.70-0.85%366,320
Jun 1, 20260.710.730.690.700.70-3.30%305,603
May 29, 20260.700.730.700.730.733.86%1,617,391
May 28, 20260.700.700.690.700.700.86%74,564
May 27, 20260.690.700.690.690.69-0.29%297,232
May 26, 20260.700.700.690.700.70-0.57%240,355
May 25, 20260.690.700.690.700.70-128,562
May 22, 20260.690.700.690.700.700.14%363,140
May 21, 20260.690.700.690.700.701.01%569,763
May 20, 20260.700.700.690.690.69-1.14%563,567
May 19, 20260.690.700.690.700.700.86%788,106
May 18, 20260.690.700.690.690.693.12%736,069
May 15, 20260.670.680.670.670.67-0.44%299,196
May 14, 20260.670.680.670.680.68-0.15%290,878
May 13, 20260.670.680.670.680.680.59%153,735
May 12, 20260.680.680.670.670.67-1.03%241,715
May 11, 20260.680.680.670.680.68-0.44%350,182
May 8, 20260.680.690.680.680.680.29%158,761
May 7, 20260.690.690.680.680.680.29%294,770
May 6, 20260.670.690.670.680.681.65%489,822
May 5, 20260.670.670.670.670.670.30%172,129
May 4, 20260.680.680.670.670.67-0.45%502,020
Apr 30, 20260.670.680.670.670.67-203,011
Apr 29, 20260.690.690.670.670.67-0.89%430,335
Apr 28, 20260.670.680.670.680.68-0.30%381,696
Apr 27, 20260.680.690.680.680.68-0.44%209,495
Apr 24, 20260.680.680.670.680.68-200,355
Apr 23, 20260.670.690.670.680.681.19%290,476
Apr 22, 20260.680.680.670.670.67-1.18%278,509
Apr 21, 20260.680.690.680.680.68-632,622
Apr 20, 20260.680.690.680.680.68-0.58%446,786
Apr 17, 20260.680.690.680.680.680.15%390,209
Apr 16, 20260.690.690.680.680.68-1.01%325,959
Apr 15, 20260.690.690.680.690.69-0.29%379,472
Apr 14, 20260.690.700.690.690.69-0.86%805,939
Apr 13, 20260.700.700.700.700.70-0.85%142,877
Apr 10, 20260.690.710.690.700.701.00%253,990
Apr 9, 20260.700.700.690.700.70-0.29%186,786
Apr 8, 20260.700.710.700.700.701.75%718,374
Apr 7, 20260.680.700.680.690.691.03%504,104
Apr 2, 20260.680.690.680.680.68-1.16%706,260