Skip to main content
logo
CIE Automotive, S.A. (FRA:CAD)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
+0.90 (3.41%)
At close: Oct 17, 2025

CIE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202528.6029.5028.6029.5029.503.51%21
Oct 22, 202527.6028.5027.6028.5028.504.01%21
Oct 21, 202527.2527.4027.2527.4027.400.55%21
Oct 20, 202527.3527.3527.2527.2527.25-0.18%21
Oct 17, 202526.3027.3026.3027.3027.303.41%21
Oct 16, 202526.2026.4026.2026.4026.400.96%21
Oct 15, 202526.3026.3026.1526.1526.15-21
Oct 14, 202526.0026.1526.0026.1526.15-0.19%21
Oct 13, 202525.9026.2025.9026.2026.202.54%21
Oct 10, 202526.5026.7525.5525.5525.55-3.22%21
Oct 9, 202526.7526.7526.4026.4026.40-1.12%19
Oct 8, 202526.7026.7026.7026.7026.700.19%19
Oct 7, 202527.2527.2526.6526.6526.65-0.74%19
Oct 6, 202527.1027.1026.8526.8526.85-0.56%5
Oct 3, 202526.9027.0026.9027.0027.000.37%44
Oct 2, 202526.6526.9026.6526.9026.900.94%44
Oct 1, 202526.4026.6526.4026.6526.650.76%44
Sep 30, 202526.7526.7526.4526.4526.45-1.12%-
Sep 29, 202526.7526.7526.7526.7526.750.38%-
Sep 26, 202526.6526.6526.6526.6526.650.19%-
Sep 25, 202526.7526.7526.6026.6026.60-1.66%-
Sep 24, 202527.0527.0527.0527.0527.050.19%88
Sep 23, 202526.8027.0026.8027.0027.000.75%60
Sep 22, 202526.8026.8026.8026.8026.800.75%60
Sep 19, 202526.3526.6026.3526.6026.600.95%60
Sep 18, 202526.4026.4026.3526.3526.35-0.19%60
Sep 17, 202526.4026.4026.4026.4026.40-60
Sep 16, 202526.6026.6026.4026.4026.40-0.56%60
Sep 15, 202527.0027.0026.5526.5526.55-1.30%60
Sep 12, 202526.8026.9026.8026.9026.900.37%60
Sep 11, 202526.7526.8026.7526.8026.80-0.56%60
Sep 10, 202526.9526.9526.9526.9526.950.19%60
Sep 9, 202527.0527.0526.9026.9026.90-0.55%60
Sep 8, 202527.1527.1527.0527.0527.050.37%60
Sep 5, 202526.9526.9526.9526.9526.950.37%60
Sep 4, 202526.7027.0526.7026.8526.85-0.19%60
Sep 3, 202526.7026.9026.7026.9026.900.56%74
Sep 2, 202526.8026.8026.7526.7526.75-0.37%74
Sep 1, 202526.8526.8526.8526.8526.85-74
Aug 29, 202526.8526.8526.8526.8526.85-74
Aug 28, 202526.4526.8526.4526.8526.851.51%74
Aug 27, 202526.8526.8526.4526.4526.45-1.49%74
Aug 26, 202526.9026.9026.8526.8526.85-0.92%74
Aug 25, 202526.8027.1026.8027.1027.100.93%74
Aug 22, 202526.5527.2526.5526.8526.851.13%74
Aug 21, 202526.7026.7026.5526.5526.55-0.75%10
Aug 20, 202526.4026.7526.4026.7526.751.33%10
Aug 19, 202526.2026.4026.2026.4026.400.76%10
Aug 18, 202526.4526.6026.2026.2026.20-0.76%10
Aug 15, 202526.3526.4026.3526.4026.400.57%12