CIE Automotive, S.A. (LON:0DZC)
London · Delayed Price · Currency is GBP · Price in EUR 28.20
-0.10 (-0.35%)
At close: Mar 12, 2026
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 28.00 | 27.85 | 27.20 | 27.85 | 27.85 | -1.24% | 3,760 |
| Mar 12, 2026 | 28.25 | 28.20 | 28.10 | 28.20 | 28.20 | -0.35% | 23 |
| Mar 11, 2026 | 28.65 | 28.45 | 28.30 | 28.30 | 28.30 | -0.88% | 351 |
| Mar 10, 2026 | 28.05 | 28.55 | 28.10 | 28.55 | 28.55 | 2.88% | 4,039 |
| Mar 9, 2026 | 27.78 | 28.05 | 27.35 | 27.75 | 27.75 | -3.48% | 348 |
| Mar 6, 2026 | 30.00 | 29.55 | 28.75 | 28.75 | 28.75 | -1.71% | 3,315 |
| Mar 5, 2026 | 29.23 | 29.80 | 28.95 | 29.25 | 29.25 | -0.51% | 5,642 |
| Mar 4, 2026 | 28.00 | 29.60 | 27.80 | 29.40 | 29.40 | 3.70% | 666 |
| Mar 3, 2026 | 30.60 | 30.25 | 28.35 | 28.35 | 28.35 | -6.28% | 4,410 |
| Mar 2, 2026 | 31.48 | 31.20 | 30.20 | 30.25 | 30.25 | -5.17% | 2,155 |
| Feb 27, 2026 | 30.80 | 32.80 | 31.05 | 31.90 | 31.90 | 4.25% | 4,690 |
| Feb 26, 2026 | 30.50 | 30.80 | 30.30 | 30.60 | 30.60 | -2.08% | 10,639 |
| Feb 25, 2026 | 31.08 | 31.25 | 31.10 | 31.25 | 31.25 | 1.13% | 321 |
| Feb 24, 2026 | 30.85 | 30.90 | 30.00 | 30.90 | 30.90 | 0.65% | 107 |
| Feb 23, 2026 | 30.20 | 30.90 | 30.45 | 30.70 | 30.70 | 0.60% | 18 |
| Feb 20, 2026 | 30.10 | 30.52 | 29.95 | 30.52 | 30.52 | 1.72% | 43,331 |
| Feb 19, 2026 | 30.50 | 30.40 | 30.00 | 30.00 | 30.00 | -1.15% | 88 |
| Feb 18, 2026 | 30.20 | 30.35 | 29.95 | 30.35 | 30.35 | 1.85% | - |
| Feb 17, 2026 | 29.78 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 10,503 |
| Feb 16, 2026 | 29.88 | 30.00 | 29.50 | 30.00 | 30.00 | 1.52% | 20 |
| Feb 13, 2026 | 29.38 | 29.55 | 29.30 | 29.55 | 29.55 | 0.85% | 3,002 |
| Feb 12, 2026 | 29.48 | 29.55 | 29.20 | 29.30 | 29.30 | - | 2,935 |
| Feb 11, 2026 | 30.40 | 30.65 | 28.95 | 29.30 | 29.30 | -4.25% | 79 |
| Feb 10, 2026 | 29.88 | 30.60 | 29.90 | 30.60 | 30.60 | 3.38% | 400 |
| Feb 9, 2026 | 29.68 | 29.70 | 29.40 | 29.60 | 29.60 | - | 3,062 |
| Feb 6, 2026 | 29.03 | 29.60 | 28.65 | 29.60 | 29.60 | 0.85% | 1,803 |
| Feb 5, 2026 | 29.08 | 29.35 | 28.55 | 29.35 | 29.35 | 1.21% | 135,728 |
| Feb 4, 2026 | 28.35 | 29.15 | 28.00 | 29.00 | 29.00 | 1.40% | 11,219 |
| Feb 3, 2026 | 29.33 | 29.10 | 28.60 | 28.60 | 28.60 | -1.55% | 358 |
| Feb 2, 2026 | 28.35 | 29.05 | 28.60 | 29.05 | 29.05 | 1.22% | 2 |
| Jan 30, 2026 | 28.65 | 29.55 | 28.70 | 28.70 | 28.70 | -0.52% | 25 |
| Jan 29, 2026 | 29.03 | 29.55 | 28.80 | 28.85 | 28.85 | -0.69% | 360 |
| Jan 28, 2026 | 29.48 | 29.50 | 29.05 | 29.05 | 29.05 | -0.51% | 47 |
| Jan 27, 2026 | 29.03 | 29.20 | 29.05 | 29.20 | 29.20 | 1.04% | 4 |
| Jan 26, 2026 | 29.48 | 29.85 | 28.90 | 28.90 | 28.90 | -0.86% | 54 |
| Jan 23, 2026 | 29.48 | 29.50 | 29.15 | 29.15 | 29.15 | -1.35% | 18 |
| Jan 22, 2026 | 29.03 | 29.55 | 29.55 | 29.55 | 29.55 | 3.50% | 2 |
| Jan 21, 2026 | 28.60 | 29.00 | 28.55 | 28.55 | 28.55 | -0.17% | 12 |
| Jan 20, 2026 | 29.13 | 29.25 | 28.60 | 28.60 | 28.60 | -1.21% | 29 |
| Jan 19, 2026 | 28.50 | 29.10 | 28.15 | 28.95 | 28.95 | -2.20% | 12,322 |
| Jan 16, 2026 | 30.15 | 29.90 | 29.60 | 29.60 | 29.60 | -1.33% | 9 |
| Jan 15, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jan 14, 2026 | 29.78 | 30.00 | 29.65 | 30.00 | 30.00 | 1.01% | 4,004 |
| Jan 13, 2026 | 29.33 | 29.90 | 29.40 | 29.70 | 29.70 | -0.34% | 5,205 |
| Jan 12, 2026 | 30.20 | 30.15 | 29.80 | 29.80 | 29.80 | 0.17% | 176 |
| Jan 9, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.17% | 9 |
| Jan 8, 2026 | 30.15 | 30.00 | 29.60 | 29.80 | 29.80 | -0.50% | 241 |
| Jan 7, 2026 | 30.20 | 30.25 | 29.95 | 29.95 | 29.95 | - | 40 |
| Jan 6, 2026 | 29.58 | 29.95 | 29.85 | 29.95 | 29.95 | 0.34% | 5 |
| Jan 5, 2026 | 30.25 | 30.10 | 29.60 | 29.85 | 29.85 | -1.32% | 14 |