CIE Automotive, S.A. (FRA:CAD)
26.75
+0.10 (0.38%)
At close: Sep 29, 2025
CIE Automotive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | 44 |
Sep 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | 44 |
Sep 25, 2025 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | -1.66% | 44 |
Sep 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | 44 |
Sep 23, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 60 |
Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 60 |
Sep 19, 2025 | 26.35 | 26.60 | 26.35 | 26.60 | 26.60 | 0.95% | 60 |
Sep 18, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -0.19% | 60 |
Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 60 |
Sep 16, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.56% | 60 |
Sep 15, 2025 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -1.30% | 60 |
Sep 12, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.37% | 60 |
Sep 11, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | -0.56% | 60 |
Sep 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.19% | 60 |
Sep 9, 2025 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | -0.55% | 60 |
Sep 8, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 0.37% | 60 |
Sep 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.37% | 60 |
Sep 4, 2025 | 26.70 | 27.05 | 26.70 | 26.85 | 26.85 | -0.19% | 60 |
Sep 3, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.56% | 74 |
Sep 2, 2025 | 26.80 | 26.80 | 26.75 | 26.75 | 26.75 | -0.37% | 74 |
Sep 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 74 |
Aug 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 74 |
Aug 28, 2025 | 26.45 | 26.85 | 26.45 | 26.85 | 26.85 | 1.51% | 74 |
Aug 27, 2025 | 26.85 | 26.85 | 26.45 | 26.45 | 26.45 | -1.49% | 74 |
Aug 26, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | -0.92% | 74 |
Aug 25, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 0.93% | 74 |
Aug 22, 2025 | 26.55 | 27.25 | 26.55 | 26.85 | 26.85 | 1.13% | 74 |
Aug 21, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 26.55 | -0.75% | 10 |
Aug 20, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | 26.75 | 1.33% | 10 |
Aug 19, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 10 |
Aug 18, 2025 | 26.45 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 10 |
Aug 15, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | 0.57% | 12 |
Aug 14, 2025 | 25.95 | 26.25 | 25.95 | 26.25 | 26.25 | 0.96% | 12 |
Aug 13, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.78% | 12 |
Aug 12, 2025 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | -0.19% | 12 |
Aug 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | 3 |
Aug 8, 2025 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | 0.58% | 3 |
Aug 7, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -0.39% | 3 |
Aug 6, 2025 | 26.00 | 26.30 | 25.75 | 25.75 | 25.75 | -0.39% | 3 |
Aug 5, 2025 | 25.85 | 26.35 | 25.85 | 25.85 | 25.85 | 0.19% | 28 |
Aug 4, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | -0.77% | 300 |
Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 300 |
Jul 31, 2025 | 26.55 | 26.55 | 26.10 | 26.10 | 26.10 | -1.14% | 300 |
Jul 30, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | -0.94% | 300 |
Jul 29, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | 26.65 | 1.72% | 300 |
Jul 28, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -0.19% | 300 |
Jul 25, 2025 | 26.45 | 26.45 | 26.10 | 26.25 | 26.25 | -0.57% | 300 |
Jul 24, 2025 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 2.33% | 300 |
Jul 23, 2025 | 24.55 | 25.80 | 24.55 | 25.80 | 25.80 | 6.39% | 300 |
Jul 22, 2025 | 24.30 | 24.35 | 24.25 | 24.25 | 24.25 | -0.21% | 300 |