Cintas Corporation (FRA:CIT)
Germany · Delayed Price · Currency is EUR 166.25
-2.15 (-1.28%)
At close: Oct 23, 2025
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 169.95 | 169.95 | 168.40 | 168.40 | 168.40 | 2.06% | 27 |
| Oct 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.27% | 405 |
| Oct 20, 2025 | 160.70 | 165.45 | 160.40 | 165.45 | 165.45 | 6.06% | 405 |
| Oct 17, 2025 | 156.20 | 156.20 | 156.00 | 156.00 | 156.00 | -2.01% | 160 |
| Oct 16, 2025 | 160.50 | 160.85 | 159.20 | 159.20 | 159.20 | -1.58% | 469 |
| Oct 15, 2025 | 162.05 | 162.05 | 161.75 | 161.75 | 161.75 | -0.09% | 8 |
| Oct 14, 2025 | 161.70 | 161.90 | 161.70 | 161.90 | 161.90 | -0.22% | 180 |
| Oct 13, 2025 | 161.40 | 162.30 | 161.40 | 162.25 | 162.25 | -0.40% | 128 |
| Oct 10, 2025 | 165.90 | 165.90 | 162.90 | 162.90 | 162.90 | -2.57% | 204 |
| Oct 9, 2025 | 170.60 | 170.60 | 167.15 | 167.20 | 167.20 | -2.08% | 106 |
| Oct 8, 2025 | 171.10 | 171.10 | 170.75 | 170.75 | 170.75 | 0.15% | 10 |
| Oct 7, 2025 | 169.95 | 170.50 | 169.40 | 170.50 | 170.50 | 0.44% | 124 |
| Oct 6, 2025 | 172.55 | 173.15 | 169.75 | 169.75 | 169.75 | -1.42% | 1,594 |
| Oct 3, 2025 | 172.85 | 172.85 | 172.20 | 172.20 | 172.20 | 0.70% | 248 |
| Oct 2, 2025 | 173.10 | 173.10 | 171.00 | 171.00 | 171.00 | -1.21% | 245 |
| Oct 1, 2025 | 173.85 | 174.35 | 171.95 | 173.10 | 173.10 | - | 1,208 |
| Sep 30, 2025 | 173.15 | 173.15 | 173.10 | 173.10 | 173.10 | -0.20% | 202 |
| Sep 29, 2025 | 173.55 | 174.30 | 173.45 | 173.45 | 173.45 | -0.72% | 64 |
| Sep 26, 2025 | 172.55 | 174.70 | 172.55 | 174.70 | 174.70 | 2.28% | 338 |
| Sep 25, 2025 | 170.20 | 170.80 | 170.20 | 170.80 | 170.80 | 0.12% | 3,433 |
| Sep 24, 2025 | 170.65 | 171.55 | 168.25 | 170.60 | 170.60 | 0.35% | 3,082 |
| Sep 23, 2025 | 171.00 | 172.60 | 169.20 | 170.00 | 170.00 | -0.61% | 3,449 |
| Sep 22, 2025 | 170.35 | 171.05 | 170.35 | 171.05 | 171.05 | 1.00% | 73 |
| Sep 19, 2025 | 169.40 | 169.40 | 169.35 | 169.35 | 169.35 | -0.03% | 18 |
| Sep 18, 2025 | 169.55 | 169.70 | 168.65 | 169.40 | 169.40 | -0.03% | 156 |
| Sep 17, 2025 | 167.50 | 169.45 | 167.50 | 169.45 | 169.45 | 0.92% | 365 |
| Sep 16, 2025 | 168.90 | 168.90 | 167.90 | 167.90 | 167.90 | -1.26% | 388 |
| Sep 15, 2025 | 171.85 | 171.85 | 170.00 | 170.05 | 170.05 | -1.53% | 559 |
| Sep 12, 2025 | 173.55 | 173.55 | 172.50 | 172.70 | 172.70 | -1.03% | 50 |
| Sep 11, 2025 | 171.75 | 174.50 | 171.60 | 174.50 | 174.50 | 1.93% | 117 |
| Sep 10, 2025 | 171.80 | 172.75 | 171.20 | 171.20 | 171.20 | 0.20% | 20 |
| Sep 9, 2025 | 171.70 | 171.90 | 170.85 | 170.85 | 170.85 | -1.01% | 46 |
| Sep 8, 2025 | 173.80 | 173.80 | 172.60 | 172.60 | 172.60 | -2.13% | 134 |
| Sep 5, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.34% | 240 |
| Sep 4, 2025 | 175.70 | 175.75 | 175.70 | 175.75 | 175.75 | 0.49% | 240 |
| Sep 3, 2025 | 175.20 | 176.20 | 174.90 | 174.90 | 174.90 | -2.32% | 190 |
| Sep 2, 2025 | 179.55 | 179.65 | 179.05 | 179.05 | 179.05 | 0.03% | 60 |
| Sep 1, 2025 | 177.65 | 179.00 | 177.60 | 179.00 | 179.00 | 0.14% | 229 |
| Aug 29, 2025 | 177.75 | 178.75 | 176.90 | 178.75 | 178.75 | 0.45% | 2,018 |
| Aug 28, 2025 | 182.40 | 184.10 | 177.95 | 177.95 | 177.95 | -2.92% | 221 |
| Aug 27, 2025 | 182.70 | 183.30 | 182.70 | 183.30 | 183.30 | 0.30% | 6 |
| Aug 26, 2025 | 182.85 | 182.85 | 182.75 | 182.75 | 182.75 | 0.16% | 126 |
| Aug 25, 2025 | 183.35 | 185.00 | 182.45 | 182.45 | 182.45 | -1.99% | 16 |
| Aug 22, 2025 | 186.25 | 186.25 | 186.15 | 186.15 | 186.15 | 0.08% | 2 |
| Aug 21, 2025 | 185.30 | 186.00 | 185.30 | 186.00 | 186.00 | 0.19% | 22 |
| Aug 20, 2025 | 185.15 | 187.10 | 185.05 | 185.65 | 185.65 | 0.08% | 397 |
| Aug 19, 2025 | 183.10 | 185.70 | 183.05 | 185.50 | 185.50 | 0.95% | 648 |
| Aug 18, 2025 | 184.20 | 184.20 | 183.75 | 183.75 | 183.75 | -1.34% | 38 |
| Aug 15, 2025 | 188.95 | 188.95 | 186.25 | 186.25 | 186.25 | -2.82% | 46 |
| Aug 14, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | 191.26 | 0.05% | 976 |