Skip to main content
logo
CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy flag Italy · Delayed Price · Currency is EUR
0.6790
+0.0110 (1.65%)
May 6, 2026, 5:35 PM CET

BIT:CIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20260.670.690.670.690.691.62%1,039,995
Mar 31, 20260.680.690.670.680.681.96%1,580,833
Mar 30, 20260.660.670.660.660.660.45%226,878
Mar 27, 20260.680.680.660.660.66-2.94%593,396
Mar 26, 20260.680.680.670.680.680.44%1,602,588
Mar 25, 20260.660.680.660.680.680.74%529,609
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