CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 27.05
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.05 | 27.05 | 26.90 | 26.90 | - | -0.55% | 60 |
| Sep 8, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | - | 0.37% | 60 |
| Sep 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | 0.37% | 60 |
| Sep 4, 2025 | 26.70 | 27.05 | 26.70 | 26.85 | - | -0.19% | 60 |
| Sep 3, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | - | 0.56% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.75 | 26.75 | - | -0.37% | 74 |
| Sep 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | - | 74 |
| Aug 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | - | 74 |
| Aug 28, 2025 | 26.45 | 26.85 | 26.45 | 26.85 | - | 1.51% | 74 |
| Aug 27, 2025 | 26.85 | 26.85 | 26.45 | 26.45 | - | -1.49% | - |
| Aug 26, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | - | -0.92% | - |
| Aug 25, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | - | 0.93% | - |
| Aug 22, 2025 | 26.55 | 27.25 | 26.55 | 26.85 | - | 1.13% | 74 |
| Aug 21, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | - | -0.75% | 10 |
| Aug 20, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | - | 1.33% | 10 |
| Aug 19, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | - | 0.76% | 10 |
| Aug 18, 2025 | 26.45 | 26.60 | 26.20 | 26.20 | - | -0.76% | 10 |
| Aug 15, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | - | 0.57% | 12 |
| Aug 14, 2025 | 25.95 | 26.25 | 25.95 | 26.25 | - | 0.96% | 12 |
| Aug 13, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | - | 0.78% | - |
| Aug 12, 2025 | 25.75 | 25.85 | 25.75 | 25.80 | - | -0.19% | 12 |
| Aug 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 0.19% | - |
| Aug 8, 2025 | 25.55 | 25.80 | 25.55 | 25.80 | - | 0.58% | 3 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | - | -0.39% | 3 |
| Aug 6, 2025 | 26.00 | 26.30 | 25.75 | 25.75 | - | -0.39% | 3 |
| Aug 5, 2025 | 25.85 | 26.35 | 25.85 | 25.85 | - | 0.19% | 28 |
| Aug 4, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | - | -0.77% | 300 |
| 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% | - |