CIE Automotive, S.A. (BME:CIE)
Spain · Delayed Price · Currency is EUR 30.30
0.00 (0.00%)
Oct 28, 2025, 5:35 PM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 30.20 | 30.30 | 29.85 | 30.30 | 30.30 | - | 26,138 |
| Oct 27, 2025 | 29.75 | 30.45 | 29.75 | 30.30 | 30.30 | 2.54% | 119,317 |
| Oct 24, 2025 | 29.95 | 30.00 | 29.35 | 29.55 | 29.55 | -0.51% | 62,938 |
| Oct 23, 2025 | 29.10 | 29.90 | 29.00 | 29.70 | 29.70 | 3.30% | 114,227 |
| Oct 22, 2025 | 27.75 | 29.10 | 27.35 | 28.75 | 28.75 | 3.79% | 155,966 |
| Oct 21, 2025 | 27.40 | 27.70 | 27.20 | 27.70 | 27.70 | 1.09% | 40,340 |
| Oct 20, 2025 | 27.40 | 27.65 | 27.25 | 27.40 | 27.40 | 0.18% | 54,318 |
| Oct 17, 2025 | 26.80 | 27.35 | 26.65 | 27.35 | 27.35 | 2.24% | 56,202 |
| Oct 16, 2025 | 26.55 | 26.85 | 26.40 | 26.75 | 26.75 | 1.33% | 60,936 |
| Oct 15, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | 1.54% | 46,241 |
| Oct 14, 2025 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -1.52% | 53,087 |
| Oct 13, 2025 | 26.15 | 26.60 | 26.10 | 26.40 | 26.40 | 0.57% | 41,712 |
| Oct 10, 2025 | 26.70 | 26.85 | 26.05 | 26.25 | 26.25 | -1.32% | 69,933 |
| Oct 9, 2025 | 27.00 | 27.05 | 26.60 | 26.60 | 26.60 | -1.12% | 59,110 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.90 | -0.19% | 44,812 |
| Oct 7, 2025 | 27.20 | 27.20 | 26.80 | 26.95 | 26.95 | -0.37% | 27,008 |
| Oct 6, 2025 | 27.15 | 27.25 | 26.95 | 27.05 | 27.05 | -0.73% | 32,671 |
| Oct 3, 2025 | 27.05 | 27.35 | 27.00 | 27.25 | 27.25 | 0.74% | 37,341 |
| Oct 2, 2025 | 26.70 | 27.05 | 26.70 | 27.05 | 27.05 | 1.31% | 31,775 |
| Oct 1, 2025 | 26.70 | 26.80 | 26.45 | 26.70 | 26.70 | 0.38% | 46,411 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.30% | 31,154 |
| Sep 29, 2025 | 27.00 | 27.15 | 26.85 | 26.95 | 26.95 | 0.37% | 27,889 |
| Sep 26, 2025 | 26.65 | 27.00 | 26.65 | 26.85 | 26.85 | 0.37% | 27,669 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.56% | 18,963 |
| Sep 24, 2025 | 27.20 | 27.20 | 26.65 | 26.90 | 26.90 | -1.10% | 28,828 |
| Sep 23, 2025 | 27.00 | 27.20 | 26.95 | 27.20 | 27.20 | 0.93% | 36,248 |
| Sep 22, 2025 | 26.80 | 27.20 | 26.45 | 26.95 | 26.95 | 0.56% | 39,471 |
| Sep 19, 2025 | 26.60 | 26.80 | 26.50 | 26.80 | 26.80 | 0.94% | 145,873 |
| Sep 18, 2025 | 26.55 | 26.75 | 26.40 | 26.55 | 26.55 | -0.19% | 29,658 |
| Sep 17, 2025 | 26.50 | 26.60 | 26.35 | 26.60 | 26.60 | 0.57% | 25,542 |
| Sep 16, 2025 | 26.80 | 26.80 | 26.40 | 26.45 | 26.45 | -1.12% | 75,536 |
| Sep 15, 2025 | 27.20 | 27.25 | 26.75 | 26.75 | 26.75 | -1.11% | 34,757 |
| Sep 12, 2025 | 27.10 | 27.10 | 26.75 | 27.05 | 27.05 | 0.37% | 35,510 |
| Sep 11, 2025 | 27.20 | 27.20 | 26.85 | 26.95 | 26.95 | - | 31,785 |
| Sep 10, 2025 | 27.40 | 27.40 | 26.90 | 26.95 | 26.95 | -0.37% | 27,876 |
| Sep 9, 2025 | 27.35 | 27.45 | 26.95 | 27.05 | 27.05 | -0.92% | 33,750 |
| Sep 8, 2025 | 27.15 | 27.30 | 27.05 | 27.30 | 27.30 | 0.37% | 38,547 |
| Sep 5, 2025 | 27.10 | 27.30 | 27.05 | 27.20 | 27.20 | 0.55% | 36,473 |
| Sep 4, 2025 | 26.60 | 27.20 | 26.60 | 27.05 | 27.05 | 0.93% | 26,554 |
| Sep 3, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | 31,766 |
| Sep 2, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -0.92% | 29,040 |
| Sep 1, 2025 | 26.80 | 27.05 | 26.80 | 27.05 | 27.05 | 0.37% | 17,484 |
| Aug 29, 2025 | 27.00 | 27.20 | 26.90 | 26.95 | 26.95 | -0.37% | 59,308 |
| Aug 28, 2025 | 26.75 | 27.05 | 26.75 | 27.05 | 27.05 | 1.50% | 28,387 |
| Aug 27, 2025 | 27.00 | 27.05 | 26.65 | 26.65 | 26.65 | -1.30% | 45,574 |
| Aug 26, 2025 | 27.30 | 27.30 | 26.85 | 27.00 | 27.00 | -0.74% | 45,190 |
| Aug 25, 2025 | 27.10 | 27.25 | 26.90 | 27.20 | 27.20 | 0.37% | 25,629 |
| Aug 22, 2025 | 26.85 | 27.20 | 26.85 | 27.10 | 27.10 | 1.12% | 37,249 |
| Aug 21, 2025 | 26.85 | 27.00 | 26.75 | 26.80 | 26.80 | -0.19% | 33,285 |
| Aug 20, 2025 | 26.55 | 26.95 | 26.40 | 26.85 | 26.85 | 0.75% | 59,635 |