Skip to main content
logo
Compagnie Ivoirienne d'Électricité (CIE), S.A. (BRVM:CIEC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
2,235.00
+25.00 (1.13%)
At close: Aug 29, 2025

BRVM:CIEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20252,510.002,312.502,312.502,500.002,312.50-0.40%2,014
Jul 11, 20252,500.002,321.752,321.752,510.002,321.750.40%1,360
Jul 10, 20252,500.002,312.502,312.502,500.002,312.50-531
Jul 9, 20252,500.002,312.502,312.502,500.002,312.50-477
Jul 8, 20252,525.002,312.502,312.502,500.002,312.50-0.99%975
Jul 7, 20252,520.002,335.632,335.632,525.002,335.630.20%2,277
Jul 4, 20252,515.002,331.002,331.002,520.002,331.000.20%1,107
Jul 3, 20252,525.002,326.382,326.382,515.002,326.38-0.40%2,106
Jul 2, 20252,525.002,335.632,335.632,525.002,335.63-6,185
Jul 1, 20252,550.002,335.632,335.632,525.002,335.63-0.98%4,306
Jun 30, 20252,550.002,358.752,358.752,550.002,358.75-3,719
Jun 27, 20252,595.002,358.752,358.752,550.002,358.75-1.73%1,921
Jun 26, 20252,600.002,400.382,400.382,595.002,400.38-0.19%13,995
Jun 25, 20252,500.002,405.002,405.002,600.002,405.004.00%1,897
Jun 24, 20252,480.002,312.502,312.502,500.002,312.500.81%3,086
Jun 23, 20252,460.002,294.002,294.002,480.002,294.000.81%10,264
Jun 20, 20252,455.002,275.502,275.502,460.002,275.500.20%2,906
Jun 19, 20252,455.002,270.882,270.882,455.002,270.88-2,993