CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany · Delayed Price · Currency is EUR 0.6600
-0.0050 (-0.75%)
At close: Jan 16, 2026
FRA:BN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Jan 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Jan 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Jan 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.62% | - |
| Jan 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | - |
| Jan 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.32% | - |
| Jan 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | - |
| Jan 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.88% | - |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.56% | - |
| Jan 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Dec 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Dec 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.64% | - |
| Dec 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.21% | - |
| Dec 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.22% | - |
| Dec 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.94% | 20,100 |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | - |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.82% | - |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | - |
| Dec 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Dec 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Dec 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.80% | - |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| 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% | - |