Compagnie Internationale pour la Communication (SWX:CIE)
Switzerland · Delayed Price · Currency is CHF 0.2100
-0.0280 (-11.76%)
Aug 22, 2025, 5:32 PM CET
SWX:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -11.76% | 504 |
| Aug 21, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 19.00% | 567 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 1,870 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 2,725 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -19.35% | 2,725 |
| Aug 15, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -8.15% | 7,588 |
| Aug 14, 2025 | 0.17 | 0.30 | 0.17 | 0.27 | 0.27 | 35.00% | 7,588 |
| Aug 13, 2025 | 0.32 | 0.38 | 0.20 | 0.20 | 0.20 | -47.09% | 28,246 |
| Aug 12, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | -0.53% | 7,588 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | 7,588 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.31 | 0.39 | 0.39 | 29.33% | 7,588 |
| Aug 7, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.97% | 6,423 |
| Aug 6, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | - | 2,098 |
| Aug 5, 2025 | 0.10 | 0.29 | 0.10 | 0.25 | 0.25 | -46.09% | 9,744 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | - |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -13.04% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | - |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -13.04% | - |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | - |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -13.04% | - |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.78% | - |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 53.33% | - |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -50.00% | - |
| May 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| May 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| May 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.77% | - |
| Apr 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |