CI Games SE (FRA:CI7)
Germany · Delayed Price · Currency is EUR 0.6520
-0.0080 (-1.21%)
At close: Dec 1, 2025
CI Games SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.00% | - |
| Oct 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.59% | - |
| Oct 8, 2025 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 10.73% | 54 |
| Oct 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.84% | - |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.86% | - |
| Oct 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.14% | - |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.84% | - |
| Oct 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -8.53% | - |
| Sep 29, 2025 | 0.66 | 0.76 | 0.66 | 0.76 | 0.76 | 17.23% | 80 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.93% | - |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.68% | - |
| Sep 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.28% | - |
| Sep 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.27% | - |