CIR

CIR Historical Data

Company Name Stock Ticker Symbol Market Type
CIR SpA CIR Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.004 -0.98% 0.406 05:58:09
Open Price Low Price High Price Close Price Prev Close
0.404 0.404 0.407 0.41
more quote information »

CIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4060.4160.39150.398509167,8400.000.0%
1 Month0.42750.4760.39150.433165393,570-0.0215-5.03%
3 Months0.40350.4760.38750.422032289,2330.00250.62%
6 Months0.3910.4760.38750.417234459,3000.0153.84%
1 Year0.49250.5190.3360.434882842,865-0.0865-17.56%
3 Years0.9181.180.3360.4957111,083,618-0.512-55.77%
5 Years1.2851.2950.3360.588044787,340-0.879-68.4%

CIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.41 0.0075 1.86% 0.4085 0.41 0.4045 100,371
Oct 05 2022 0.4025 -0.001 -0.25% 0.416 0.416 0.40 63,552
Oct 04 2022 0.4035 0.0085 2.15% 0.3975 0.409 0.3975 133,453
Oct 03 2022 0.395 0.0005 0.13% 0.3915 0.399 0.3915 198,576
Sep 30 2022 0.3945 -0.0105 -2.59% 0.406 0.4065 0.3945 343,247
Sep 29 2022 0.405 0.0015 0.37% 0.4195 0.4195 0.396 250,803
Sep 28 2022 0.4035 -0.0065 -1.59% 0.4075 0.415 0.4035 157,684
Sep 27 2022 0.41 -0.0035 -0.85% 0.4175 0.4235 0.41 479,175
Sep 26 2022 0.4135 0.003 0.73% 0.4155 0.419 0.412 93,439
Sep 23 2022 0.4105 -0.0195 -4.53% 0.436 0.436 0.4105 537,626
Sep 22 2022 0.43 -0.004 -0.92% 0.433 0.4335 0.423 492,006
Sep 21 2022 0.434 -0.0035 -0.8% 0.431 0.4395 0.43 153,655
Sep 20 2022 0.4375 0.005 1.16% 0.439 0.44 0.4325 265,152
Sep 19 2022 0.4325 -0.0055 -1.26% 0.452 0.452 0.4325 341,659
Sep 16 2022 0.438 -0.016 -3.52% 0.452 0.465 0.438 1,433,212
Sep 15 2022 0.454 0.002 0.44% 0.4615 0.466 0.4525 335,519
Sep 14 2022 0.452 -0.0035 -0.77% 0.4535 0.468 0.452 362,400
Sep 13 2022 0.4555 -0.006 -1.3% 0.455 0.476 0.4395 930,882
Sep 12 2022 0.4615 0.015 3.36% 0.448 0.462 0.447 595,169
Sep 09 2022 0.4465 0.019 4.44% 0.4275 0.4475 0.4275 603,829
Sep 08 2022 0.4275 -0.0015 -0.35% 0.4205 0.433 0.4195 97,599
Sep 07 2022 0.429 0.0075 1.78% 0.427 0.4295 0.418 279,304
See More Historical Prices ยป
Your Recent History
BIT
CIR
CIR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 10:38:01