CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 24.95
-1.50 (-5.67%)
At close: Oct 8, 2026
VIE:CIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.80 | 25.80 | 24.95 | 24.95 | 24.95 | -5.67% | - |
| Oct 7, 2026 | 26.35 | 26.60 | 26.35 | 26.45 | 26.45 | 0.76% | - |
| Oct 6, 2026 | 26.45 | 26.55 | 26.25 | 26.25 | 26.25 | -0.38% | - |
| Oct 5, 2026 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 2.13% | - |
| Oct 2, 2026 | 25.75 | 25.90 | 25.75 | 25.80 | 25.80 | - | - |
| Oct 1, 2026 | 25.45 | 25.80 | 25.40 | 25.80 | 25.80 | 0.19% | - |
| Sep 30, 2026 | 25.65 | 25.80 | 25.65 | 25.75 | 25.75 | -0.19% | - |
| Sep 29, 2026 | 25.70 | 25.80 | 25.65 | 25.80 | 25.80 | - | - |
| Sep 28, 2026 | 25.75 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Sep 25, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | -0.39% | - |
| Sep 24, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 0.39% | - |
| Sep 23, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.16% | - |
| Sep 22, 2026 | 25.70 | 25.90 | 25.65 | 25.90 | 25.90 | 0.39% | - |
| Sep 21, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | - |
| Sep 18, 2026 | 26.05 | 26.05 | 25.60 | 25.60 | 25.60 | -1.73% | - |
| Sep 17, 2026 | 25.55 | 26.05 | 25.55 | 26.05 | 26.05 | 2.76% | - |
| Sep 16, 2026 | 25.35 | 25.40 | 25.30 | 25.35 | 25.35 | -0.98% | - |
| Sep 15, 2026 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | 0.39% | - |
| Sep 14, 2026 | 25.50 | 25.50 | 25.45 | 25.50 | 25.50 | -0.20% | - |
| Sep 11, 2026 | 25.65 | 25.65 | 25.45 | 25.55 | 25.55 | -0.78% | - |
| Sep 10, 2026 | 25.30 | 25.75 | 25.30 | 25.75 | 25.75 | 2.18% | - |
| Sep 9, 2026 | 25.30 | 25.30 | 25.05 | 25.20 | 25.20 | -1.18% | - |
| Sep 8, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 0.20% | - |
| Sep 7, 2026 | 25.60 | 25.60 | 25.40 | 25.45 | 25.45 | -0.59% | - |
| Sep 4, 2026 | 25.65 | 25.70 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 3, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 24.95 | 25.20 | 25.20 | -0.40% | - |
| Sep 1, 2026 | 25.55 | 25.55 | 25.25 | 25.30 | 25.30 | -1.56% | - |
| Aug 31, 2026 | 25.65 | 25.70 | 25.60 | 25.70 | 25.70 | 0.19% | - |
| Aug 28, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 1.18% | - |
| Aug 27, 2026 | 25.65 | 25.65 | 25.35 | 25.35 | 25.35 | -1.55% | - |
| Aug 26, 2026 | 25.80 | 25.85 | 25.70 | 25.75 | 25.75 | 0.19% | - |
| Aug 25, 2026 | 25.95 | 25.95 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Aug 24, 2026 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | - | - |
| Aug 21, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 0.77% | - |
| Aug 20, 2026 | 26.05 | 26.05 | 25.85 | 25.90 | 25.90 | -0.19% | - |
| Aug 19, 2026 | 25.75 | 25.95 | 25.75 | 25.95 | 25.95 | -0.38% | - |
| Aug 18, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | 0.58% | - |
| Aug 17, 2026 | 26.20 | 26.30 | 25.90 | 25.90 | 25.90 | -0.58% | - |
| Aug 14, 2026 | 25.85 | 26.05 | 25.85 | 26.05 | 26.05 | 0.58% | - |
| Aug 13, 2026 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 0.39% | - |
| Aug 12, 2026 | 25.80 | 25.80 | 25.75 | 25.80 | 25.80 | -0.19% | - |
| Aug 11, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 0.39% | - |
| Aug 10, 2026 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | -0.39% | - |
| Aug 7, 2026 | 25.90 | 25.90 | 25.80 | 25.85 | 25.85 | -0.96% | - |
| Aug 6, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | 0.19% | - |
| Aug 5, 2026 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | -0.19% | - |
| Aug 4, 2026 | 26.35 | 26.35 | 26.05 | 26.10 | 26.10 | -2.25% | - |
| Aug 3, 2026 | 26.80 | 26.85 | 26.70 | 26.70 | 26.70 | -0.19% | - |
| Jul 31, 2026 | 26.35 | 27.00 | 26.35 | 26.75 | 26.75 | 0.38% | - |