CIE Automotive, S.A. (BME:CIE)
Spain · Delayed Price · Currency is EUR 26.85
+0.10 (0.37%)
Sep 26, 2025, 5:35 PM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.65 | 27.00 | 26.65 | 26.80 | 26.80 | 0.19% | 14,480 |
| 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 |
| Aug 19, 2025 | 26.25 | 26.65 | 26.20 | 26.65 | 26.65 | 1.33% | 38,294 |
| Aug 18, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | -0.38% | 40,982 |
| Aug 15, 2025 | 26.45 | 26.80 | 26.40 | 26.40 | 26.40 | - | 36,184 |
| Aug 14, 2025 | 26.35 | 26.45 | 26.20 | 26.40 | 26.40 | 0.38% | 53,412 |
| Aug 13, 2025 | 26.25 | 26.40 | 26.15 | 26.30 | 26.30 | 0.77% | 61,345 |
| Aug 12, 2025 | 25.95 | 26.10 | 25.85 | 26.10 | 26.10 | 0.97% | 45,043 |
| Aug 11, 2025 | 26.00 | 26.30 | 25.75 | 25.85 | 25.85 | -0.39% | 56,763 |
| Aug 8, 2025 | 25.70 | 26.00 | 25.70 | 25.95 | 25.95 | 0.78% | 30,960 |
| Aug 7, 2025 | 26.15 | 26.15 | 25.65 | 25.75 | 25.75 | -0.77% | 51,115 |
| Aug 6, 2025 | 26.20 | 26.20 | 25.80 | 25.95 | 25.95 | -0.38% | 32,331 |
| Aug 5, 2025 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 0.19% | 66,908 |
| Aug 4, 2025 | 26.05 | 26.35 | 25.85 | 26.00 | 26.00 | -0.19% | 34,969 |
| Aug 1, 2025 | 26.25 | 26.65 | 26.00 | 26.05 | 26.05 | -1.14% | 74,388 |
| Jul 31, 2025 | 26.00 | 26.80 | 25.60 | 26.35 | 26.35 | -1.13% | 93,398 |
| Jul 30, 2025 | 26.70 | 26.90 | 26.55 | 26.65 | 26.65 | -0.74% | 50,380 |
| Jul 29, 2025 | 26.50 | 27.00 | 26.40 | 26.85 | 26.85 | 1.51% | 60,736 |
| Jul 28, 2025 | 26.60 | 26.90 | 26.30 | 26.45 | 26.45 | 0.38% | 70,824 |
| Jul 25, 2025 | 26.40 | 26.65 | 25.95 | 26.35 | 26.35 | -1.31% | 78,253 |
| Jul 24, 2025 | 26.50 | 26.80 | 26.00 | 26.70 | 26.70 | 3.89% | 162,238 |
| Jul 23, 2025 | 24.60 | 25.75 | 24.60 | 25.70 | 25.70 | 5.11% | 142,646 |
| Jul 22, 2025 | 24.65 | 24.80 | 24.45 | 24.45 | 24.45 | -0.61% | 64,822 |
| Jul 21, 2025 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 1.23% | 42,125 |