Skip to main content
logo
Compagnie Ivoirienne d'Électricité (CIE), S.A. (BRVM:CIEC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
2,295.00
-5.00 (-0.22%)
At close: Sep 26, 2025

BRVM:CIEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,360.002,300.002,300.002,300.002,300.00-2.54%4,684
Sep 24, 20252,360.002,360.002,360.002,360.002,360.00-2,833
Sep 23, 20252,385.002,360.002,360.002,360.002,360.00-1.05%1,612
Sep 22, 20252,385.002,385.002,385.002,385.002,385.00-5,616
Sep 19, 20252,395.002,385.002,385.002,385.002,385.00-0.42%2,934
Sep 18, 20252,395.002,395.002,395.002,395.002,395.00-1,868
Sep 17, 20252,395.002,395.002,395.002,395.002,395.00-3,189
Sep 16, 20252,395.002,395.002,395.002,395.002,395.00-1,748
Sep 15, 20252,375.002,395.002,395.002,395.002,395.000.84%1,487
Sep 12, 20252,350.002,375.002,375.002,375.002,375.001.06%2,599
Sep 11, 20252,315.002,350.002,350.002,350.002,350.001.51%1,627
Sep 10, 20252,300.002,315.002,315.002,315.002,315.000.65%1,953
Sep 9, 20252,245.002,300.002,300.002,300.002,300.002.45%4,141
Sep 8, 20252,235.002,245.002,245.002,245.002,245.000.45%3,136
Sep 5, 20252,235.002,235.002,235.002,235.002,235.00-2,515
Sep 3, 20252,230.002,235.002,235.002,235.002,235.000.22%2,084
Sep 2, 20252,220.002,230.002,230.002,230.002,230.000.45%1,604
Sep 1, 20252,235.002,220.002,220.002,220.002,220.00-0.67%2,661
Aug 29, 20252,210.002,235.002,235.002,235.002,235.001.13%945
Aug 28, 20252,215.002,210.002,210.002,210.002,210.00-0.23%3,041
Aug 27, 20252,210.002,215.002,215.002,215.002,215.000.23%2,303
Aug 26, 20252,110.002,210.002,210.002,210.002,210.004.74%3,343
Aug 25, 20252,135.002,110.002,110.002,110.002,110.00-1.17%10,109
Aug 22, 20252,150.002,135.002,135.002,135.002,135.00-0.70%4,183
Aug 21, 20252,110.002,150.002,150.002,150.002,150.001.90%5,604
Aug 20, 20252,150.002,110.002,110.002,110.002,110.00-1.86%8,081
Aug 19, 20252,145.002,150.002,150.002,150.002,150.000.23%3,714
Aug 18, 20252,150.002,145.002,145.002,145.002,145.00-0.23%6,954
Aug 14, 20252,150.002,150.002,150.002,150.002,150.00-5,570
Aug 13, 20252,150.002,150.002,150.002,150.002,150.00-3,430
Aug 12, 20252,150.002,150.002,150.002,150.002,150.00-5,210
Aug 11, 20252,150.002,150.002,150.002,150.002,150.00-4,774
Aug 8, 20252,200.002,150.002,150.002,150.002,150.00-2.27%23,670
Aug 6, 20252,150.002,200.002,200.002,200.002,200.002.33%3,297
Aug 5, 20252,210.002,150.002,150.002,150.002,150.00-2.71%7,403
Aug 4, 20252,300.002,210.002,210.002,210.002,210.00-3.91%4,154
Aug 1, 20252,300.002,300.002,300.002,300.002,300.00-7,241
Jul 31, 20252,250.002,300.002,300.002,300.002,300.002.22%2,390
Jul 30, 20252,370.002,250.002,250.002,250.002,250.00-5.06%5,118
Jul 29, 20252,400.002,370.002,370.002,370.002,370.00-1.25%660
Jul 28, 20252,400.002,220.002,220.002,400.002,220.00-2,614
Jul 25, 20252,430.002,220.002,220.002,400.002,220.00-1.23%2,342
Jul 24, 20252,450.002,247.752,247.752,430.002,247.75-0.82%2,205
Jul 23, 20252,490.002,266.252,266.252,450.002,266.25-1.61%2,189
Jul 22, 20252,495.002,303.252,303.252,490.002,303.25-0.20%1,489
Jul 21, 20252,415.002,307.882,307.882,495.002,307.883.31%810
Jul 18, 20252,250.002,233.882,233.882,415.002,233.887.33%3,914
Jul 17, 20252,400.002,081.252,081.252,250.002,081.25-6.25%16,438
Jul 16, 20252,500.002,220.002,220.002,400.002,220.00-4.00%3,015
Jul 15, 20252,500.002,312.502,312.502,500.002,312.50-1,045