Cintas Corporation (FRA:CIT)
Germany · Delayed Price · Currency is EUR 168.05
+2.10 (1.27%)
At close: Feb 20, 2026
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 168.45 | 169.20 | 168.05 | 168.05 | 168.05 | 1.27% | 133 |
| Feb 19, 2026 | 166.00 | 166.00 | 165.95 | 165.95 | 165.95 | 1.07% | 104 |
| Feb 18, 2026 | 164.30 | 164.30 | 164.20 | 164.20 | 164.20 | 0.92% | 400 |
| Feb 17, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -0.18% | - |
| Feb 16, 2026 | 162.40 | 163.00 | 162.40 | 163.00 | 163.00 | -0.88% | 13 |
| Feb 13, 2026 | 164.70 | 164.70 | 164.45 | 164.45 | 164.45 | -3.55% | 42 |
| Feb 12, 2026 | 168.50 | 170.50 | 168.25 | 170.50 | 170.12 | 2.10% | 90 |
| Feb 11, 2026 | 166.80 | 168.05 | 166.80 | 167.00 | 166.63 | 2.45% | 205 |
| Feb 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.64 | -1.06% | - |
| Feb 9, 2026 | 164.95 | 165.50 | 164.75 | 164.75 | 164.38 | 0.24% | 217 |
| Feb 6, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 163.98 | 0.89% | - |
| Feb 5, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.54 | 1.31% | - |
| Feb 4, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.44 | 0.56% | - |
| Feb 3, 2026 | 161.30 | 161.30 | 158.60 | 159.90 | 159.54 | -1.20% | 44 |
| Feb 2, 2026 | 158.80 | 161.85 | 158.80 | 161.85 | 161.49 | 1.89% | 183 |
| Jan 30, 2026 | 158.20 | 158.85 | 158.20 | 158.85 | 158.50 | -0.38% | 16 |
| Jan 29, 2026 | 157.30 | 159.45 | 157.30 | 159.45 | 159.10 | 0.44% | 95 |
| Jan 28, 2026 | 159.00 | 159.20 | 158.75 | 158.75 | 158.40 | -1.00% | 34 |
| Jan 27, 2026 | 162.95 | 162.95 | 160.35 | 160.35 | 159.99 | -0.40% | 80 |
| Jan 26, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.64 | -2.90% | 20 |
| Jan 23, 2026 | 164.05 | 165.80 | 164.05 | 165.80 | 165.43 | -0.81% | 131 |
| Jan 22, 2026 | 166.80 | 167.55 | 166.80 | 167.15 | 166.78 | 1.12% | 73 |
| Jan 21, 2026 | 165.05 | 165.75 | 164.95 | 165.30 | 164.93 | -0.30% | 125 |
| Jan 20, 2026 | 166.05 | 167.15 | 165.80 | 165.80 | 165.43 | -0.48% | 31 |
| Jan 19, 2026 | 166.80 | 166.80 | 166.60 | 166.60 | 166.23 | -0.89% | 450 |
| Jan 16, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 167.73 | 0.42% | - |
| Jan 15, 2026 | 166.60 | 167.40 | 166.60 | 167.40 | 167.03 | 1.12% | 6 |
| Jan 14, 2026 | 164.95 | 167.00 | 164.95 | 165.55 | 165.18 | 0.24% | 122 |
| Jan 13, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 164.78 | -0.51% | - |
| Jan 12, 2026 | 164.60 | 166.00 | 164.60 | 166.00 | 165.63 | -0.18% | 124 |
| Jan 9, 2026 | 163.00 | 166.30 | 163.00 | 166.30 | 165.93 | 4.33% | 233 |
| Jan 8, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.05 | -0.03% | - |
| Jan 7, 2026 | 159.75 | 159.75 | 159.45 | 159.45 | 159.10 | -0.75% | 25 |
| Jan 6, 2026 | 157.65 | 160.65 | 157.65 | 160.65 | 160.29 | 1.84% | 47 |
| Jan 5, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.40 | -1.87% | 88 |
| Jan 2, 2026 | 160.10 | 160.75 | 160.10 | 160.75 | 160.39 | -0.71% | 28 |
| Dec 30, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.54 | -0.15% | - |
| Dec 29, 2025 | 162.85 | 162.85 | 161.65 | 162.15 | 161.79 | 0.37% | 206 |
| Dec 23, 2025 | 162.70 | 162.70 | 161.55 | 161.55 | 161.19 | -1.37% | 24 |
| Dec 22, 2025 | 159.70 | 163.80 | 159.20 | 163.80 | 163.44 | 2.18% | 1,314 |
| Dec 19, 2025 | 161.65 | 161.65 | 160.30 | 160.30 | 159.94 | -1.75% | 149 |
| Dec 18, 2025 | 159.15 | 163.15 | 158.55 | 163.15 | 162.79 | 2.06% | 221 |
| Dec 17, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.49 | 0.41% | - |
| Dec 16, 2025 | 160.10 | 160.10 | 159.20 | 159.20 | 158.85 | -0.90% | 55 |
| Dec 15, 2025 | 159.35 | 160.65 | 159.35 | 160.65 | 160.29 | -0.16% | 80 |
| Dec 12, 2025 | 161.00 | 161.00 | 160.90 | 160.90 | 160.54 | 1.71% | 12 |
| Dec 11, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 157.85 | 1.02% | - |
| Dec 10, 2025 | 157.05 | 157.05 | 156.60 | 156.60 | 156.25 | -0.82% | 40 |
| Dec 9, 2025 | 156.75 | 157.90 | 155.00 | 157.90 | 157.55 | -1.56% | 787 |
| Dec 8, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.04 | 1.74% | 512 |