CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany · Delayed Price · Currency is EUR 0.6720
+0.0030 (0.45%)
At close: Nov 28, 2025
FRA:BN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Nov 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.90% | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.70% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.91% | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.96% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.44% | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.91% | - |
| Nov 18, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 7.57% | 5,212 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.92% | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.88% | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.96% | - |
| Nov 10, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 10.88% | 932 |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.86% | - |
| Nov 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.62% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.48% | - |
| Nov 3, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 8.64% | 1,219 |
| Oct 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.35% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.14% | - |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 27, 2025 | 0.65 | 0.72 | 0.65 | 0.66 | 0.66 | 1.55% | 5,530 |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Oct 23, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 5.43% | 5,025 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.12% | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.16% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.93% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.64% | - |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.00% | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.28% | - |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.07% | 408 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.91% | - |
| Oct 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.90% | - |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Oct 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.14% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 2, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | - |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.99% | - |
| Sep 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.01% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.48% | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.49% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.17% | - |