CIE Automotive, S.A. (BME:CIE)
Spain · Delayed Price · Currency is EUR 25.90
+0.45 (1.77%)
Oct 26, 2026, 5:35 PM CET
CIE Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.45 | 25.95 | 25.35 | 25.90 | 25.90 | 1.77% | 52,795 |
| Oct 23, 2026 | 25.50 | 25.65 | 25.25 | 25.45 | 25.45 | -1.17% | 58,240 |
| Oct 22, 2026 | 26.15 | 26.15 | 25.55 | 25.75 | 25.75 | -1.34% | 59,272 |
| Oct 21, 2026 | 26.30 | 26.35 | 26.00 | 26.10 | 26.10 | -1.14% | 59,420 |
| Oct 20, 2026 | 25.70 | 26.65 | 25.70 | 26.40 | 26.40 | 2.52% | 67,332 |
| Oct 19, 2026 | 26.10 | 26.10 | 25.60 | 25.75 | 25.75 | -1.90% | 75,386 |
| Oct 16, 2026 | 25.60 | 26.45 | 25.60 | 26.25 | 26.25 | 3.14% | 65,588 |
| Oct 15, 2026 | 25.55 | 25.60 | 25.00 | 25.45 | 25.45 | -0.78% | 241,611 |
| Oct 14, 2026 | 25.45 | 26.00 | 25.45 | 25.65 | 25.65 | 0.79% | 49,203 |
| Oct 13, 2026 | 25.50 | 25.55 | 25.20 | 25.45 | 25.45 | 0.59% | 80,908 |
| Oct 12, 2026 | 25.55 | 25.70 | 25.25 | 25.30 | 25.30 | -0.59% | 36,381 |
| Oct 9, 2026 | 25.25 | 25.85 | 25.20 | 25.45 | 25.45 | 1.39% | 50,986 |
| Oct 8, 2026 | 25.90 | 26.00 | 24.80 | 25.10 | 25.10 | -4.02% | 214,732 |
| Oct 7, 2026 | 26.15 | 26.80 | 26.15 | 26.15 | 26.15 | -0.57% | 81,868 |
| Oct 6, 2026 | 26.45 | 26.70 | 26.10 | 26.30 | 26.30 | 0.19% | 62,199 |
| Oct 5, 2026 | 25.90 | 26.40 | 25.85 | 26.25 | 26.25 | 1.94% | 57,416 |
| Oct 2, 2026 | 25.70 | 25.95 | 25.60 | 25.75 | 25.75 | 0.59% | 62,504 |
| Oct 1, 2026 | 25.50 | 25.85 | 25.30 | 25.60 | 25.60 | -0.58% | 53,564 |
| Sep 30, 2026 | 25.75 | 25.90 | 25.60 | 25.75 | 25.75 | 0.19% | 97,899 |
| Sep 29, 2026 | 25.60 | 25.75 | 25.55 | 25.70 | 25.70 | 0.39% | 40,355 |
| Sep 28, 2026 | 25.70 | 25.85 | 25.50 | 25.60 | 25.60 | -0.39% | 40,722 |
| Sep 25, 2026 | 25.45 | 25.70 | 25.25 | 25.70 | 25.70 | 1.78% | 42,722 |
| Sep 24, 2026 | 25.50 | 25.75 | 25.15 | 25.25 | 25.25 | -1.75% | 39,515 |
| Sep 23, 2026 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 0.19% | 34,005 |
| Sep 22, 2026 | 25.60 | 25.95 | 25.50 | 25.65 | 25.65 | - | 62,467 |
| Sep 21, 2026 | 25.50 | 25.85 | 25.30 | 25.65 | 25.65 | 1.38% | 46,548 |
| Sep 18, 2026 | 26.05 | 26.05 | 25.30 | 25.30 | 25.30 | -3.07% | 112,554 |
| Sep 17, 2026 | 25.55 | 26.30 | 25.50 | 26.10 | 26.10 | 2.35% | 94,573 |
| Sep 16, 2026 | 25.25 | 25.50 | 25.05 | 25.50 | 25.50 | 0.99% | 64,837 |
| Sep 15, 2026 | 25.50 | 25.65 | 25.15 | 25.25 | 25.25 | -0.98% | 65,403 |
| Sep 14, 2026 | 25.55 | 25.65 | 25.35 | 25.50 | 25.50 | -0.78% | 42,974 |
| Sep 11, 2026 | 25.50 | 25.75 | 25.30 | 25.70 | 25.70 | 0.59% | 43,884 |
| Sep 10, 2026 | 25.20 | 25.80 | 25.20 | 25.55 | 25.55 | 0.99% | 324,639 |
| Sep 9, 2026 | 25.30 | 25.35 | 25.00 | 25.30 | 25.30 | -0.59% | 56,210 |
| Sep 8, 2026 | 25.35 | 25.70 | 25.10 | 25.45 | 25.45 | 0.20% | 61,789 |
| Sep 7, 2026 | 25.55 | 25.65 | 25.35 | 25.40 | 25.40 | -0.78% | 108,089 |
| Sep 4, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | -0.58% | 49,923 |
| Sep 3, 2026 | 25.30 | 25.75 | 25.30 | 25.75 | 25.75 | 1.78% | 52,398 |
| Sep 2, 2026 | 25.20 | 25.45 | 24.90 | 25.30 | 25.30 | 0.20% | 122,520 |
| Sep 1, 2026 | 25.25 | 25.75 | 25.10 | 25.25 | 25.25 | 0.60% | 80,388 |
| Aug 31, 2026 | 25.60 | 25.90 | 25.10 | 25.10 | 25.10 | -1.57% | 305,701 |
| Aug 28, 2026 | 25.60 | 25.75 | 25.50 | 25.50 | 25.50 | 0.39% | 44,033 |
| Aug 27, 2026 | 25.70 | 25.75 | 25.25 | 25.40 | 25.40 | -0.97% | 78,153 |
| 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 |