CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany · Delayed Price · Currency is EUR 0.6410
+0.0030 (0.47%)
At close: Mar 27, 2026
FRA:BN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.47% | - |
| Mar 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Mar 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Mar 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | - |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.13% | - |
| Mar 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Mar 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.43% | - |
| Mar 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.10% | - |
| Mar 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | - |
| Mar 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.94% | - |
| Mar 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.89% | - |
| Mar 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.81% | - |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.40% | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.70% | - |
| Mar 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.62% | - |
| Mar 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.36% | - |
| Mar 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.38% | - |
| Feb 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Feb 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.91% | - |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.15% | - |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.72% | - |
| Feb 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Feb 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.71% | - |
| Feb 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.04% | - |
| Feb 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | - |
| Feb 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.46% | - |
| Feb 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Feb 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.24% | - |
| Feb 12, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.01% | 1,000 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.61% | - |
| Feb 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.69% | - |
| Feb 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Feb 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.91% | - |
| Feb 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Feb 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Jan 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | - |
| Jan 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Jan 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.67% | - |
| Jan 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.45% | - |
| Jan 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.53% | - |
| Jan 22, 2026 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 11.34% | 18 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.13% | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Jan 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |