CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany · Delayed Price · Currency is EUR 0.6400
+0.0080 (1.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Apr 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.91% | - |
| Apr 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.81% | - |
| Apr 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.04% | - |
| Apr 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Apr 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.85% | - |
| Apr 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.09% | - |
| Apr 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | - |
| Apr 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.73% | - |
| Apr 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.08% | - |
| Mar 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.48% | - |
| Mar 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.12% | - |
| 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% | - |