CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany · Delayed Price · Currency is EUR 0.6600
-0.0060 (-0.90%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:BN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Jun 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Jun 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Jun 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.97% | - |
| Jun 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Jun 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Jun 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Jun 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.38% | - |
| Jun 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.09% | - |
| Jun 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.90% | - |
| Jun 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Jun 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.37% | - |
| Jun 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.91% | - |
| Jun 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.17% | - |
| Jun 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.62% | - |
| Jun 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.22% | - |
| Jun 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Jun 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.49% | - |
| Jun 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.09% | - |
| May 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| May 28, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.90% | 239 |
| May 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | - |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.33% | - |
| May 25, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 9.26% | 1,000 |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.07% | - |
| May 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| May 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| May 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.32% | - |
| May 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | - |
| May 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | - |
| May 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.09% | - |
| May 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | - |
| May 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| May 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| May 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.75% | - |
| May 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| May 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | - |
| May 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.94% | - |
| Apr 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Apr 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | - |
| Apr 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Apr 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.25% | - |
| Apr 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Apr 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | - |
| Apr 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.08% | - |