CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy · Delayed Price · Currency is EUR 0.6960
-0.0040 (-0.57%)
May 26, 2026, 5:35 PM CET
BIT:CIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.57% | 240,355 |
| May 25, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 128,562 |
| May 22, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.14% | 363,140 |
| May 21, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.01% | 569,763 |
| May 20, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.14% | 563,567 |
| May 19, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.86% | 788,106 |
| May 18, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 3.12% | 736,069 |
| May 15, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.44% | 299,196 |
| May 14, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 290,878 |
| May 13, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 153,735 |
| May 12, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.03% | 241,715 |
| May 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 350,182 |
| May 8, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.29% | 158,761 |
| May 7, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.29% | 294,770 |
| May 6, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.65% | 489,822 |
| May 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | 172,129 |
| May 4, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.45% | 502,020 |
| Apr 30, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 203,011 |
| Apr 29, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.89% | 430,335 |
| Apr 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.30% | 381,696 |
| Apr 27, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.44% | 209,495 |
| Apr 24, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 200,355 |
| Apr 23, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.19% | 290,476 |
| Apr 22, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.18% | 278,509 |
| Apr 21, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 632,622 |
| Apr 20, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.58% | 446,786 |
| Apr 17, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.15% | 390,209 |
| Apr 16, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.01% | 325,959 |
| 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 |