CI Games SE (FRA:CI7)
Germany · Delayed Price · Currency is EUR 0.5670
-0.0810 (-12.50%)
At close: Dec 19, 2025
CI Games SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -12.50% | - |
| Dec 18, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 11.92% | 2,500 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.46% | - |
| Dec 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.19% | - |
| Dec 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.30% | - |
| Dec 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | - |
| Dec 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.71% | - |
| Dec 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.83% | - |
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.06% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.05% | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.01% | - |
| Dec 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.83% | - |
| Nov 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.19% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | - |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.89% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.61% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.46% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.51% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.65% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.37% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.09% | - |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.95% | - |
| Nov 4, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 9.83% | 300 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.99% | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -10.69% | - |
| Oct 27, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 11.30% | 65 |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.93% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.25% | - |
| Oct 20, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 13.10% | 20 |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.48% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.90% | - |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.21% | - |
| Oct 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.79% | - |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.73% | - |