CIE Automotive, S.A. (BME:CIE)
Spain · Delayed Price · Currency is EUR 25.40
-0.25 (-0.97%)
Aug 27, 2026, 2:59 PM CET
CIE Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.70 | 25.75 | 25.35 | 25.50 | - | -0.58% | 33,919 |
| Aug 26, 2026 | 25.75 | 25.90 | 25.65 | 25.65 | 25.65 | - | 47,250 |
| Aug 25, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -0.77% | 66,056 |
| Aug 24, 2026 | 26.00 | 26.25 | 25.85 | 25.85 | 25.85 | -0.96% | 68,040 |
| Aug 21, 2026 | 26.05 | 26.15 | 25.85 | 26.10 | 26.10 | 0.58% | 31,348 |
| Aug 20, 2026 | 25.85 | 26.10 | 25.75 | 25.95 | 25.95 | 0.19% | 59,540 |
| Aug 19, 2026 | 25.80 | 26.00 | 25.65 | 25.90 | 25.90 | 0.39% | 50,153 |
| Aug 18, 2026 | 25.85 | 26.10 | 25.75 | 25.80 | 25.80 | -0.19% | 53,985 |
| Aug 17, 2026 | 26.30 | 26.35 | 25.80 | 25.85 | 25.85 | -1.34% | 50,916 |
| Aug 14, 2026 | 25.90 | 26.20 | 25.75 | 26.20 | 26.20 | 1.55% | 73,607 |
| Aug 13, 2026 | 25.90 | 25.95 | 25.55 | 25.80 | 25.80 | 0.78% | 44,625 |
| Aug 12, 2026 | 25.80 | 25.90 | 25.55 | 25.60 | 25.60 | -0.78% | 55,793 |
| Aug 11, 2026 | 25.60 | 25.90 | 25.55 | 25.80 | 25.80 | 0.78% | 28,720 |
| Aug 10, 2026 | 25.90 | 25.90 | 25.55 | 25.60 | 25.60 | -0.78% | 49,535 |
| Aug 7, 2026 | 26.10 | 26.10 | 25.65 | 25.80 | 25.80 | -0.77% | 51,036 |
| Aug 6, 2026 | 25.95 | 26.15 | 25.85 | 26.00 | 26.00 | 0.39% | 65,551 |
| Aug 5, 2026 | 26.25 | 26.30 | 25.90 | 25.90 | 25.90 | -1.15% | 74,801 |
| Aug 4, 2026 | 26.55 | 26.55 | 26.00 | 26.20 | 26.20 | -0.95% | 56,064 |
| Aug 3, 2026 | 26.45 | 26.95 | 26.45 | 26.45 | 26.45 | - | 54,846 |
| Jul 31, 2026 | 26.15 | 27.00 | 26.15 | 26.45 | 26.45 | 0.38% | 70,727 |
| Jul 30, 2026 | 26.20 | 26.75 | 26.05 | 26.35 | 26.35 | 0.96% | 54,082 |
| Jul 29, 2026 | 26.25 | 26.40 | 26.10 | 26.10 | 26.10 | -0.76% | 56,828 |
| Jul 28, 2026 | 25.95 | 26.30 | 25.85 | 26.30 | 26.30 | 1.74% | 126,312 |
| Jul 27, 2026 | 26.10 | 26.20 | 25.70 | 25.85 | 25.85 | 0.19% | 79,514 |
| Jul 24, 2026 | 25.45 | 26.90 | 25.40 | 25.80 | 25.80 | 1.57% | 104,978 |
| Jul 23, 2026 | 26.10 | 26.10 | 25.40 | 25.40 | 25.40 | -2.31% | 56,487 |
| Jul 22, 2026 | 25.90 | 26.10 | 25.55 | 26.00 | 26.00 | 1.17% | 54,181 |
| Jul 21, 2026 | 25.55 | 25.70 | 25.40 | 25.70 | 25.70 | 0.78% | 108,537 |
| Jul 20, 2026 | 25.80 | 25.90 | 25.35 | 25.50 | 25.50 | -1.54% | 93,449 |
| Jul 17, 2026 | 25.85 | 26.00 | 25.70 | 25.90 | 25.90 | -0.38% | 78,238 |
| Jul 16, 2026 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -0.76% | 82,841 |
| Jul 15, 2026 | 26.00 | 26.30 | 25.90 | 26.20 | 26.20 | 0.96% | 67,568 |
| Jul 14, 2026 | 26.20 | 26.25 | 25.90 | 25.95 | 25.95 | -1.33% | 74,369 |
| Jul 13, 2026 | 26.00 | 26.45 | 25.85 | 26.30 | 26.30 | - | 48,692 |
| Jul 10, 2026 | 26.45 | 26.60 | 26.20 | 26.30 | 26.30 | -0.38% | 34,611 |
| Jul 9, 2026 | 26.50 | 26.60 | 26.20 | 26.40 | 26.40 | 0.19% | 46,855 |
| Jul 8, 2026 | 26.75 | 26.80 | 26.20 | 26.35 | 26.35 | -1.86% | 78,402 |
| Jul 7, 2026 | 27.05 | 27.40 | 26.85 | 26.85 | 26.85 | -1.29% | 105,121 |
| Jul 6, 2026 | 27.00 | 27.20 | 26.90 | 27.20 | 27.20 | 0.74% | 53,757 |
| Jul 3, 2026 | 26.70 | 27.20 | 26.70 | 27.00 | 27.00 | 0.86% | 87,305 |
| Jul 2, 2026 | 26.80 | 27.25 | 26.80 | 27.15 | 26.77 | 1.12% | 109,027 |
| Jul 1, 2026 | 26.75 | 27.00 | 26.50 | 26.85 | 26.47 | 0.75% | 81,558 |
| Jun 30, 2026 | 26.20 | 26.75 | 26.00 | 26.65 | 26.28 | 1.91% | 176,764 |
| Jun 29, 2026 | 26.55 | 26.60 | 26.15 | 26.15 | 25.78 | -1.32% | 89,473 |
| Jun 26, 2026 | 26.90 | 26.95 | 26.40 | 26.50 | 26.13 | -1.85% | 101,041 |
| Jun 25, 2026 | 27.10 | 27.25 | 27.00 | 27.00 | 26.62 | -0.37% | 77,012 |
| Jun 24, 2026 | 27.40 | 27.45 | 26.90 | 27.10 | 26.72 | -1.28% | 84,912 |
| Jun 23, 2026 | 27.35 | 27.55 | 27.20 | 27.45 | 27.07 | -0.54% | 76,876 |
| Jun 22, 2026 | 27.80 | 27.80 | 27.35 | 27.60 | 27.21 | -0.18% | 94,087 |
| Jun 19, 2026 | 27.90 | 28.00 | 27.55 | 27.65 | 27.26 | -0.72% | 221,693 |