CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 26.40
-0.25 (-0.94%)
Last updated: Jul 30, 2025
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.38% | 300 |
| Jul 31, 2025 | 26.55 | 26.55 | 26.10 | 26.10 | - | -1.14% | - |
| Jul 30, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | - | -0.94% | 300 |
| Jul 29, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | - | 1.72% | 300 |
| Jul 28, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | - | -0.19% | 300 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.10 | 26.25 | - | -0.57% | 300 |
| Jul 24, 2025 | 25.85 | 26.40 | 25.85 | 26.40 | - | 2.33% | - |
| Jul 23, 2025 | 24.55 | 25.80 | 24.55 | 25.80 | - | 6.39% | 300 |
| Jul 22, 2025 | 24.30 | 24.35 | 24.25 | 24.25 | - | -0.21% | - |
| Jul 21, 2025 | 24.05 | 24.45 | 24.05 | 24.30 | - | 1.04% | 300 |
| Jul 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | 0.42% | 300 |
| Jul 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | 0.21% | 300 |
| Jul 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.42% | 300 |
| Jul 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.21% | 300 |
| Jul 14, 2025 | 24.05 | 24.05 | 23.95 | 23.95 | - | -1.44% | 300 |
| Jul 11, 2025 | 24.55 | 24.55 | 24.30 | 24.30 | - | -3.19% | 300 |
| Jul 10, 2025 | 24.50 | 25.10 | 24.50 | 25.10 | - | -0.59% | 300 |
| Jul 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | - | - |
| Jul 8, 2025 | 24.65 | 25.25 | 24.65 | 25.25 | - | 2.64% | 300 |
| Jul 7, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | - | 0.41% | 300 |
| Jul 4, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | - | -0.61% | 300 |
| Jul 3, 2025 | 24.40 | 24.65 | 24.40 | 24.65 | - | 1.02% | 300 |
| Jul 2, 2025 | 24.35 | 24.40 | 24.35 | 24.40 | - | 0.41% | - |
| Jul 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.21% | - |
| Jun 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Jun 27, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | - | 1.88% | 300 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.90 | 23.90 | - | -0.42% | - |
| Jun 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 300 |
| Jun 24, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | - | 1.27% | - |
| Jun 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -0.21% | 300 |
| Jun 20, 2025 | 23.80 | 23.80 | 23.75 | 23.75 | - | -0.42% | 300 |
| Jun 19, 2025 | 23.75 | 23.85 | 23.75 | 23.85 | - | 0.21% | - |
| Jun 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.42% | - |
| Jun 17, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | - | 0.21% | - |
| Jun 16, 2025 | 23.75 | 23.75 | 23.65 | 23.65 | - | - | - |
| Jun 13, 2025 | 23.85 | 23.85 | 23.65 | 23.65 | - | -2.27% | 300 |
| Jun 12, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | - | -0.82% | 300 |
| Jun 11, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | - | 0.41% | 300 |
| Jun 10, 2025 | 23.95 | 24.30 | 23.95 | 24.30 | - | 1.46% | 300 |
| Jun 9, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | - | 0.84% | - |
| Jun 6, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | - | -0.63% | 300 |
| Jun 5, 2025 | 23.85 | 23.90 | 23.85 | 23.90 | - | 0.21% | 300 |
| Jun 4, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | - | - | - |
| Jun 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | - | 300 |
| Jun 2, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | - | -0.83% | 300 |
| May 30, 2025 | 24.15 | 24.15 | 24.05 | 24.05 | - | - | 300 |
| May 29, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | - | 0.84% | 300 |
| May 28, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | - | 0.21% | - |
| May 27, 2025 | 24.05 | 24.05 | 23.80 | 23.80 | - | -0.83% | - |
| May 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1.48% | 300 |