CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 28.80
+0.05 (0.17%)
At close: Jan 29, 2026
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.70 | 28.70 | 28.45 | 28.45 | 28.45 | -1.22% | - |
| Jan 29, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | 28.80 | 0.17% | - |
| Jan 28, 2026 | 29.30 | 29.30 | 28.75 | 28.75 | 28.75 | -1.20% | - |
| Jan 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% | - |
| Jan 26, 2026 | 29.45 | 29.45 | 28.95 | 28.95 | 28.95 | -0.34% | 8 |
| Jan 23, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | - |
| Jan 22, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | - |
| Jan 21, 2026 | 28.40 | 28.85 | 28.40 | 28.85 | 28.85 | 1.94% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.41% | 80 |
| Jan 19, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -1.02% | - |
| Jan 16, 2026 | 29.70 | 29.70 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Jan 15, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Jan 14, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.53% | - |
| Jan 13, 2026 | 29.60 | 29.70 | 29.45 | 29.45 | 29.45 | -0.51% | 6 |
| Jan 12, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% | - |
| Jan 8, 2026 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | -0.83% | 8 |
| Jan 7, 2026 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Jan 6, 2026 | 29.70 | 30.10 | 29.70 | 30.10 | 30.10 | 1.52% | - |
| Jan 5, 2026 | 29.80 | 29.95 | 29.65 | 29.65 | 29.65 | -1.66% | 1 |
| Jan 2, 2026 | 29.40 | 30.20 | 29.40 | 30.15 | 29.77 | 2.38% | 1 |
| Dec 30, 2025 | 29.15 | 29.45 | 29.15 | 29.45 | 29.08 | 0.86% | - |
| Dec 29, 2025 | 28.65 | 29.20 | 28.65 | 29.20 | 28.83 | 1.57% | - |
| Dec 23, 2025 | 29.15 | 29.15 | 28.75 | 28.75 | 28.39 | -1.37% | 19 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.15 | 29.15 | 28.78 | -0.17% | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.83 | -0.68% | - |
| Dec 18, 2025 | 28.35 | 29.40 | 28.35 | 29.40 | 29.03 | 3.89% | - |
| Dec 17, 2025 | 28.55 | 28.55 | 28.30 | 28.30 | 27.94 | -0.70% | - |
| Dec 16, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.14 | 1.42% | - |
| Dec 15, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 27.75 | -0.35% | - |
| Dec 12, 2025 | 28.05 | 28.20 | 28.05 | 28.20 | 27.84 | 0.71% | - |
| Dec 11, 2025 | 27.30 | 28.00 | 27.30 | 28.00 | 27.65 | 1.63% | - |
| Dec 10, 2025 | 27.75 | 27.75 | 27.55 | 27.55 | 27.20 | -0.72% | - |
| Dec 9, 2025 | 28.25 | 28.25 | 27.75 | 27.75 | 27.40 | -1.42% | - |
| Dec 8, 2025 | 28.05 | 28.15 | 28.05 | 28.15 | 27.79 | 0.36% | - |
| Dec 5, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 27.70 | 3.89% | 18 |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | -3.57% | - |
| Dec 3, 2025 | 29.85 | 29.85 | 28.00 | 28.00 | 27.65 | -5.41% | 35 |
| Dec 2, 2025 | 29.70 | 29.80 | 29.60 | 29.60 | 29.23 | -0.17% | 68 |
| Dec 1, 2025 | 29.40 | 29.65 | 29.40 | 29.65 | 29.28 | 0.34% | - |
| Nov 28, 2025 | 29.35 | 29.55 | 29.35 | 29.55 | 29.18 | 1.03% | - |
| Nov 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.88 | - | - |
| Nov 26, 2025 | 29.55 | 29.55 | 29.25 | 29.25 | 28.88 | -0.68% | - |
| Nov 25, 2025 | 29.35 | 29.45 | 29.35 | 29.45 | 29.08 | 0.34% | - |
| Nov 24, 2025 | 29.15 | 29.80 | 29.15 | 29.35 | 28.98 | 0.86% | 205 |
| Nov 21, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 28.73 | 2.65% | - |
| Nov 20, 2025 | 28.90 | 28.90 | 28.35 | 28.35 | 27.99 | -1.05% | - |
| Nov 19, 2025 | 28.35 | 28.65 | 28.35 | 28.65 | 28.29 | 0.53% | - |
| Nov 18, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.14 | 0.18% | - |
| Nov 17, 2025 | 28.60 | 28.60 | 28.45 | 28.45 | 28.09 | -0.70% | - |