CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy · Delayed Price · Currency is EUR 0.6900
-0.0020 (-0.29%)
Apr 15, 2026, 5:35 PM CET
BIT:CIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.29% | 379,472 |
| Apr 14, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.86% | 805,939 |
| Apr 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.85% | 142,877 |
| Apr 10, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.00% | 253,990 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.29% | 186,786 |
| Apr 8, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.75% | 718,374 |
| Apr 7, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.03% | 504,104 |
| Apr 2, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.16% | 706,260 |
| Apr 1, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.62% | 1,039,995 |
| Mar 31, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.96% | 1,580,833 |
| Mar 30, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.45% | 226,878 |
| Mar 27, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 593,396 |
| Mar 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.44% | 1,602,588 |
| Mar 25, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 529,609 |
| Mar 24, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.60% | 720,345 |
| Mar 23, 2026 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 2.29% | 1,412,359 |
| Mar 20, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.06% | 799,024 |
| Mar 19, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | - | 1,423,462 |
| Mar 18, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.15% | 260,381 |
| Mar 17, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 749,724 |
| Mar 16, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.35% | 893,965 |
| Mar 13, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.04% | 854,342 |
| Mar 12, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.30% | 636,155 |
| Mar 11, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.88% | 1,252,383 |
| Mar 10, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 2.72% | 1,827,849 |
| Mar 9, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.65% | 2,912,881 |
| Mar 6, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 1,667,026 |
| Mar 5, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.32% | 1,283,734 |
| Mar 4, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 3.48% | 1,258,814 |
| Mar 3, 2026 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.30% | 6,559,433 |
| Mar 2, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -4.12% | 1,412,897 |
| Feb 27, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 2.25% | 789,419 |
| Feb 26, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.71% | 521,880 |
| Feb 25, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.75% | 804,198 |
| Feb 24, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.14% | 496,081 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.63% | 488,151 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 370,871 |
| Feb 19, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.62% | 480,462 |
| Feb 18, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.93% | 700,729 |
| Feb 17, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 2.40% | 467,181 |
| Feb 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.57% | 929,905 |
| Feb 13, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 523,811 |
| Feb 12, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.00% | 409,942 |
| Feb 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 343,815 |
| Feb 10, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.57% | 354,854 |
| Feb 9, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.60% | 342,611 |
| Feb 6, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.58% | 285,945 |
| Feb 5, 2026 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.86% | 395,036 |
| Feb 4, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.16% | 497,055 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 442,365 |