Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
CIR SpA (CIR)
CIR SpA (CIR) Historical

CIR CIR SpA

0.565

0.006 (1.07%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CIR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.568	0.01	1.79%	0.572	0.572	0.56	417,630
Apr 25 2024	0.558	-0.011	-1.93%	0.57	0.57	0.552	1,496,757
Apr 24 2024	0.569	-0.001	-0.18%	0.569	0.572	0.566	418,334
Apr 23 2024	0.57	0.003	0.53%	0.57	0.572	0.566	514,956
Apr 22 2024	0.567	-0.013	-2.24%	0.58	0.58	0.56	1,055,061
Apr 19 2024	0.58	0.00	0.00%	0.58	0.58	0.573	754,101
Apr 18 2024	0.58	0.014	2.47%	0.565	0.584	0.565	2,569,908
Apr 17 2024	0.566	-0.006	-1.05%	0.562	0.572	0.562	2,327,099
Apr 16 2024	0.572	0.00	0.00%	0.568	0.572	0.557	1,760,726
Apr 15 2024	0.572	0.012	2.14%	0.559	0.576	0.559	1,467,125
Apr 12 2024	0.56	0.004	0.72%	0.558	0.565	0.553	1,833,353
Apr 11 2024	0.556	0.005	0.91%	0.552	0.557	0.549	1,127,548
Apr 10 2024	0.551	0.011	2.04%	0.541	0.552	0.538	1,585,798
Apr 09 2024	0.54	-0.002	-0.37%	0.541	0.559	0.535	4,950,023
Apr 08 2024	0.542	0.005	0.93%	0.537	0.545	0.535	1,162,219
Apr 05 2024	0.537	0.001	0.19%	0.536	0.539	0.533	538,464
Apr 04 2024	0.536	0.00	0.00%	0.544	0.544	0.535	276,166
Apr 03 2024	0.536	0.005	0.94%	0.54	0.542	0.536	902,007
Apr 02 2024	0.531	-0.007	-1.30%	0.538	0.543	0.531	529,301
Mar 28 2024	0.538	-0.001	-0.19%	0.54	0.544	0.537	960,942
Mar 27 2024	0.539	-0.007	-1.28%	0.547	0.548	0.538	444,126
Mar 26 2024	0.546	0.001	0.18%	0.549	0.55	0.544	875,937
Mar 25 2024	0.545	0.004	0.74%	0.546	0.552	0.542	2,111,601
Mar 22 2024	0.541	0.01	1.88%	0.53	0.543	0.53	1,103,954
Mar 21 2024	0.531	0.002	0.38%	0.529	0.531	0.527	1,030,168
Mar 20 2024	0.529	0.00	0.00%	0.53	0.531	0.523	1,178,344
Mar 19 2024	0.529	-0.006	-1.12%	0.535	0.538	0.527	699,524
Mar 18 2024	0.535	0.003	0.56%	0.534	0.537	0.53	1,267,013
Mar 15 2024	0.532	0.005	0.95%	0.53	0.537	0.529	670,771
Mar 14 2024	0.527	-0.004	-0.75%	0.533	0.536	0.523	1,975,184
Mar 13 2024	0.531	-0.008	-1.48%	0.543	0.543	0.527	1,239,105
Mar 12 2024	0.539	0.02	3.85%	0.52	0.542	0.52	3,076,014
Mar 11 2024	0.519	0.001	0.19%	0.516	0.532	0.50	1,911,680
Mar 08 2024	0.518	0.00	0.00%	0.515	0.524	0.513	1,011,702
Mar 07 2024	0.518	-0.001	-0.19%	0.511	0.522	0.51	806,390
Mar 06 2024	0.519	0.001	0.19%	0.515	0.524	0.514	656,781
Mar 05 2024	0.518	-0.022	-4.07%	0.526	0.533	0.515	2,061,078
Mar 04 2024	0.54	-0.005	-0.92%	0.548	0.548	0.535	2,336,937
Mar 01 2024	0.545	0.00	0.00%	0.544	0.557	0.536	3,488,909
Feb 29 2024	0.545	0.01	1.87%	0.535	0.548	0.524	3,172,963
Feb 28 2024	0.535	0.011	2.10%	0.522	0.536	0.521	3,966,341
Feb 27 2024	0.524	0.005	0.96%	0.519	0.528	0.515	3,960,909
Feb 26 2024	0.519	0.0425	8.92%	0.50	0.533	0.4975	16,236,367
Feb 23 2024	0.4765	0.0055	1.17%	0.4745	0.478	0.4665	2,257,100
Feb 22 2024	0.471	0.022	4.90%	0.455	0.4735	0.4495	4,773,595
Feb 21 2024	0.449	0.001	0.22%	0.447	0.4575	0.447	2,471,124
Feb 20 2024	0.448	-0.001	-0.22%	0.449	0.4545	0.4465	996,636
Feb 19 2024	0.449	-0.001	-0.22%	0.4465	0.453	0.4465	585,756
Feb 16 2024	0.45	0.0045	1.01%	0.4415	0.45	0.44	662,805
Feb 15 2024	0.4455	-0.0045	-1.00%	0.447	0.4525	0.424	1,160,882
Feb 14 2024	0.45	0.0015	0.33%	0.441	0.452	0.441	1,919,735
Feb 13 2024	0.4485	0.0195	4.55%	0.4295	0.45	0.4285	2,857,845
Feb 12 2024	0.429	0.004	0.94%	0.4225	0.4295	0.422	1,229,825
Feb 09 2024	0.425	0.003	0.71%	0.426	0.4265	0.422	1,138,074
Feb 08 2024	0.422	-0.0035	-0.82%	0.421	0.429	0.42	1,541,941
Feb 07 2024	0.4255	0.003	0.71%	0.422	0.426	0.422	928,686
Feb 06 2024	0.4225	0.0005	0.12%	0.423	0.423	0.422	327,087
Feb 05 2024	0.422	-0.0035	-0.82%	0.4295	0.4295	0.422	819,890
Feb 02 2024	0.4255	0.0025	0.59%	0.4285	0.4295	0.424	391,783
Feb 01 2024	0.423	-0.003	-0.70%	0.421	0.427	0.421	154,031
Jan 31 2024	0.426	-0.002	-0.47%	0.4245	0.427	0.4215	484,769
Jan 30 2024	0.428	0.006	1.42%	0.422	0.429	0.422	720,544
Jan 29 2024	0.422	0.002	0.48%	0.422	0.4245	0.406	1,163,191

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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