CIE Automotive, S.A. (LON:0DZC)
London · Delayed Price · Currency is GBP · Price in EUR 26.10
-0.35 (-1.32%)
At close: Aug 1, 2025
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.30 | 26.50 | 26.05 | 26.10 | 26.10 | -1.32% | 104 |
| Jul 31, 2025 | 25.88 | 26.45 | 26.00 | 26.45 | 26.45 | -1.12% | 4,328 |
| Jul 30, 2025 | 26.70 | 27.20 | 26.65 | 26.75 | 26.75 | -0.19% | 88,268 |
| Jul 29, 2025 | 26.50 | 26.95 | 26.65 | 26.80 | 26.80 | 1.52% | 7,704 |
| Jul 28, 2025 | 26.60 | 26.75 | 26.35 | 26.40 | 26.40 | 0.19% | 73 |
| Jul 25, 2025 | 26.40 | 26.45 | 26.00 | 26.35 | 26.35 | -1.13% | 152 |
| Jul 24, 2025 | 26.80 | 27.05 | 26.40 | 26.65 | 26.65 | 4.10% | 8,551 |
| Jul 23, 2025 | 24.50 | 25.60 | 24.60 | 25.60 | 25.60 | 4.28% | 2,289 |
| Jul 22, 2025 | 24.80 | 24.90 | 24.45 | 24.55 | 24.55 | -0.20% | 3,015 |
| Jul 21, 2025 | 24.40 | 24.65 | 24.35 | 24.60 | 24.60 | 1.03% | 40,850 |
| Jul 18, 2025 | 24.15 | 24.65 | 24.10 | 24.35 | 24.35 | 1.04% | 11 |
| Jul 17, 2025 | 24.35 | 24.30 | 23.55 | 24.10 | 24.10 | 0.63% | 4,185 |
| Jul 16, 2025 | 24.10 | 24.70 | 23.60 | 23.95 | 23.95 | -1.44% | 100 |
| Jul 15, 2025 | 24.05 | 24.75 | 23.55 | 24.30 | 24.30 | 1.04% | 6 |
| Jul 14, 2025 | 24.40 | 24.40 | 24.00 | 24.05 | 24.05 | -1.84% | 7,099 |
| Jul 11, 2025 | 25.28 | 25.15 | 24.45 | 24.50 | 24.50 | -2.39% | 5,232 |
| Jul 10, 2025 | 25.38 | 25.35 | 24.40 | 25.10 | 24.73 | 0.40% | 97 |
| Jul 9, 2025 | 25.38 | 25.90 | 25.00 | 25.00 | 24.63 | -1.19% | 5,766 |
| Jul 8, 2025 | 25.13 | 25.40 | 24.50 | 25.30 | 24.93 | 2.02% | 8,060 |
| Jul 7, 2025 | 25.03 | 24.85 | 24.60 | 24.80 | 24.43 | -0.40% | 42 |
| Jul 4, 2025 | 25.38 | 25.55 | 24.55 | 24.90 | 24.53 | 0.40% | 128 |
| Jul 3, 2025 | 24.60 | 25.00 | 24.70 | 24.80 | 24.43 | 1.12% | 6,224 |
| Jul 2, 2025 | 24.25 | 24.55 | 24.35 | 24.53 | 24.16 | 1.55% | 6,593 |
| Jul 1, 2025 | 24.50 | 24.50 | 24.15 | 24.15 | 23.79 | -0.82% | 20 |
| Jun 30, 2025 | 24.85 | 24.75 | 24.35 | 24.35 | 23.99 | -0.81% | 1,789 |
| Jun 27, 2025 | 24.00 | 24.60 | 24.10 | 24.55 | 24.19 | 2.08% | 37 |
| Jun 26, 2025 | 24.00 | 24.15 | 24.00 | 24.05 | 23.69 | -0.21% | 50 |
| Jun 25, 2025 | 23.93 | 24.55 | 24.00 | 24.10 | 23.74 | 0.42% | 3 |
| Jun 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 0.42% | 28 |
| Jun 23, 2025 | 23.83 | 23.90 | 23.30 | 23.90 | 23.55 | -0.42% | 7 |
| Jun 20, 2025 | 23.88 | 24.10 | 23.95 | 24.00 | 23.65 | 0.21% | 189 |
| Jun 19, 2025 | 23.83 | 23.95 | 23.90 | 23.95 | 23.60 | - | 8 |
| Jun 18, 2025 | 23.93 | 24.00 | 23.90 | 23.95 | 23.60 | -0.21% | 10 |
| Jun 17, 2025 | 24.10 | 24.45 | 24.00 | 24.00 | 23.65 | - | 435 |
| Jun 16, 2025 | 24.30 | 24.10 | 23.90 | 24.00 | 23.65 | - | 10,407 |
| Jun 13, 2025 | 24.35 | 24.20 | 23.90 | 24.00 | 23.65 | -1.64% | 97 |
| Jun 12, 2025 | 24.95 | 25.10 | 24.40 | 24.40 | 24.04 | -1.41% | 15 |
| Jun 11, 2025 | 24.50 | 24.85 | 24.55 | 24.75 | 24.38 | 1.23% | 142 |
| Jun 10, 2025 | 24.30 | 24.45 | 24.20 | 24.45 | 24.09 | 1.45% | 3 |
| Jun 9, 2025 | 24.10 | 24.25 | 24.00 | 24.10 | 23.74 | -0.62% | 22 |
| Jun 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.89 | 0.41% | 96 |
| Jun 5, 2025 | 24.20 | 24.20 | 24.10 | 24.15 | 23.79 | 0.31% | 7 |
| Jun 4, 2025 | 24.00 | 24.15 | 24.00 | 24.08 | 23.72 | 1.37% | 56 |
| Jun 3, 2025 | 24.10 | 24.10 | 23.75 | 23.75 | 23.40 | -0.63% | 3 |
| Jun 2, 2025 | 24.05 | 24.15 | 23.65 | 23.90 | 23.55 | -1.24% | 112 |
| May 30, 2025 | 24.30 | 24.35 | 24.20 | 24.20 | 23.84 | 0.21% | - |
| May 29, 2025 | 24.20 | 24.25 | 24.15 | 24.15 | 23.79 | 0.84% | 5,627 |
| May 28, 2025 | 24.25 | 24.15 | 23.95 | 23.95 | 23.60 | -0.42% | 3,176 |
| May 27, 2025 | 24.40 | 24.35 | 24.05 | 24.05 | 23.69 | -1.03% | 4 |
| May 26, 2025 | 23.95 | 24.35 | 23.45 | 24.30 | 23.94 | 2.64% | 1 |