CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 25.65
-0.25 (-0.97%)
Last updated: Jul 20, 2026, 3:30 PM CET
VIE:CIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | - | - | - |
| Jul 17, 2026 | 25.95 | 25.95 | 25.75 | 25.90 | 25.90 | -0.38% | - |
| Jul 16, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -0.95% | - |
| Jul 15, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 0.57% | - |
| Jul 14, 2026 | 26.15 | 26.15 | 25.95 | 26.10 | 26.10 | -0.95% | - |
| Jul 13, 2026 | 26.10 | 26.35 | 26.10 | 26.35 | 26.35 | 0.38% | - |
| Jul 10, 2026 | 26.55 | 26.55 | 26.25 | 26.25 | 26.25 | -0.38% | - |
| Jul 9, 2026 | 26.55 | 26.55 | 26.25 | 26.35 | 26.35 | - | - |
| Jul 8, 2026 | 26.75 | 26.75 | 26.25 | 26.35 | 26.35 | -1.86% | - |
| Jul 7, 2026 | 27.20 | 27.30 | 26.85 | 26.85 | 26.85 | -1.29% | - |
| Jul 6, 2026 | 27.10 | 27.20 | 27.05 | 27.20 | 27.20 | 0.55% | - |
| Jul 3, 2026 | 26.85 | 27.10 | 26.85 | 27.05 | 27.05 | 1.43% | - |
| Jul 2, 2026 | 26.80 | 27.20 | 26.80 | 27.05 | 26.67 | 0.74% | - |
| Jul 1, 2026 | 26.85 | 26.85 | 26.60 | 26.85 | 26.47 | 0.75% | - |
| Jun 30, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.27 | 1.72% | - |
| Jun 29, 2026 | 26.50 | 26.55 | 26.20 | 26.20 | 25.83 | -1.50% | - |
| Jun 26, 2026 | 26.85 | 26.85 | 26.55 | 26.60 | 26.23 | -2.03% | - |
| Jun 25, 2026 | 27.10 | 27.20 | 27.10 | 27.15 | 26.77 | 0.18% | - |
| Jun 24, 2026 | 27.45 | 27.45 | 27.00 | 27.10 | 26.72 | -1.28% | - |
| Jun 23, 2026 | 27.25 | 27.50 | 27.25 | 27.45 | 27.06 | -0.36% | - |
| Jun 22, 2026 | 27.65 | 27.65 | 27.40 | 27.55 | 27.16 | -0.54% | - |
| Jun 19, 2026 | 27.85 | 27.90 | 27.65 | 27.70 | 27.31 | -0.54% | - |
| Jun 18, 2026 | 28.05 | 28.05 | 27.70 | 27.85 | 27.46 | -0.89% | - |
| Jun 17, 2026 | 28.55 | 28.55 | 28.10 | 28.10 | 27.70 | -2.09% | - |
| Jun 16, 2026 | 28.90 | 28.90 | 28.65 | 28.70 | 28.30 | -0.69% | - |
| Jun 15, 2026 | 29.30 | 29.30 | 28.90 | 28.90 | 28.49 | 1.76% | - |
| Jun 12, 2026 | 28.45 | 29.00 | 28.40 | 28.40 | 28.00 | 2.16% | - |
| Jun 11, 2026 | 27.70 | 27.85 | 27.70 | 27.80 | 27.41 | - | - |
| Jun 10, 2026 | 28.10 | 28.15 | 27.80 | 27.80 | 27.41 | -1.42% | - |
| Jun 9, 2026 | 28.15 | 28.40 | 28.15 | 28.20 | 27.80 | -0.18% | - |
| Jun 8, 2026 | 28.35 | 28.35 | 28.10 | 28.25 | 27.85 | -1.57% | - |
| Jun 5, 2026 | 29.00 | 29.00 | 28.70 | 28.70 | 28.30 | -0.52% | - |
| Jun 4, 2026 | 29.40 | 29.40 | 28.85 | 28.85 | 28.44 | -2.04% | - |
| Jun 3, 2026 | 29.45 | 29.55 | 29.45 | 29.45 | 29.04 | -0.34% | - |
| Jun 2, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.13 | 2.07% | - |
| Jun 1, 2026 | 29.40 | 29.55 | 28.95 | 28.95 | 28.54 | -1.70% | - |
| May 29, 2026 | 29.55 | 29.60 | 29.30 | 29.45 | 29.04 | - | - |
| May 28, 2026 | 29.60 | 29.65 | 29.35 | 29.45 | 29.04 | -1.01% | - |
| May 27, 2026 | 29.75 | 29.95 | 29.75 | 29.75 | 29.33 | 0.68% | - |
| May 26, 2026 | 29.75 | 29.75 | 29.55 | 29.55 | 29.13 | -1.17% | - |
| May 25, 2026 | 29.65 | 29.95 | 29.65 | 29.90 | 29.48 | 2.05% | - |
| May 22, 2026 | 28.90 | 29.30 | 28.90 | 29.30 | 28.89 | 1.38% | - |
| May 21, 2026 | 28.85 | 29.00 | 28.80 | 28.90 | 28.49 | 1.40% | - |
| May 20, 2026 | 28.35 | 28.50 | 28.20 | 28.50 | 28.10 | 0.71% | - |
| May 19, 2026 | 28.30 | 28.40 | 28.20 | 28.30 | 27.90 | - | - |
| May 18, 2026 | 28.35 | 28.50 | 28.25 | 28.30 | 27.90 | -0.88% | - |
| May 15, 2026 | 28.75 | 28.80 | 28.55 | 28.55 | 28.15 | -1.21% | - |
| May 14, 2026 | 29.45 | 29.45 | 28.90 | 28.90 | 28.49 | -7.52% | - |
| May 13, 2026 | 31.75 | 31.75 | 31.25 | 31.25 | 30.81 | -2.34% | - |
| May 12, 2026 | 30.10 | 32.10 | 30.10 | 32.00 | 31.55 | 6.14% | 2,943 |