Cairo Communication S.p.A. (LON:0N7I)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.230
+0.072 (3.36%)
At close: Nov 10, 2026
LON:0N7I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.23% | - |
| Nov 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | - |
| Nov 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Nov 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.73% | - |
| Nov 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | - |
| Nov 2, 2026 | 2.05 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 9,307 |
| Oct 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Oct 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | - |
| Oct 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.71% | - |
| Oct 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.94% | - |
| Oct 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.73% | - |
| Oct 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Oct 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Oct 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.78% | - |
| Oct 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.71% | - |
| Oct 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -2.89% | - |
| Oct 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.21% | - |
| Oct 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.19% | - |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.83% | - |
| Oct 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.08% | - |
| Oct 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.24% | - |
| Oct 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.83% | - |
| Oct 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | - |
| Oct 7, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.71% | - |
| Oct 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.64% | - |
| Oct 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.84% | - |
| Sep 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.57% | - |
| Sep 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.02% | - |
| Sep 28, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.12% | - |
| Sep 25, 2026 | 2.21 | 2.24 | 2.23 | 2.24 | 2.24 | - | 365 |
| Sep 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Sep 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.23% | - |
| Sep 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.11% | - |
| Sep 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.13% | - |
| Sep 18, 2026 | 2.23 | 2.22 | 2.22 | 2.22 | 2.22 | -0.22% | 180 |
| Sep 17, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.63% | - |
| Sep 16, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.47% | - |
| Sep 15, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.98% | - |
| Sep 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.44% | - |
| Sep 11, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.66% | - |
| Sep 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 10 |
| Sep 9, 2026 | 2.28 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | 114 |
| Sep 8, 2026 | 2.25 | 2.29 | 2.29 | 2.29 | 2.29 | 0.66% | 269 |
| Sep 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.22% | 82 |
| Sep 4, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.88% | - |
| Sep 3, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.56% | - |
| Sep 2, 2026 | 2.26 | 2.25 | 2.25 | 2.25 | 2.25 | -1.32% | 1,000 |
| Sep 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.22% | - |