Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CIR CIR SpA

0.59

0.00 (0.00%)

Jan 10 2025 - Closed

Delayed by 15 minutes

CIR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.59	-0.001	-0.17%	0.594	0.595	0.589	180,909
Jan 09 2025	0.591	-0.005	-0.84%	0.593	0.599	0.591	2,527,379
Jan 08 2025	0.596	-0.002	-0.33%	0.594	0.60	0.594	610,004
Jan 07 2025	0.598	0.001	0.17%	0.592	0.602	0.592	620,007
Jan 06 2025	0.597	-0.002	-0.33%	0.597	0.603	0.596	410,192
Jan 03 2025	0.599	0.002	0.34%	0.604	0.604	0.595	712,978
Jan 02 2025	0.597	-0.002	-0.33%	0.604	0.604	0.597	128,630
Dec 30 2024	0.599	-0.008	-1.32%	0.607	0.607	0.599	389,612
Dec 27 2024	0.607	0.003	0.50%	0.603	0.607	0.602	221,882
Dec 23 2024	0.604	-0.003	-0.49%	0.612	0.614	0.601	725,485
Dec 20 2024	0.607	-0.002	-0.33%	0.603	0.607	0.60	1,202,179
Dec 19 2024	0.609	-0.019	-3.03%	0.61	0.62	0.603	638,399
Dec 18 2024	0.628	0.013	2.11%	0.609	0.628	0.609	1,692,915
Dec 17 2024	0.615	-0.002	-0.32%	0.623	0.623	0.61	1,333,610
Dec 16 2024	0.617	0.018	3.01%	0.609	0.629	0.596	2,150,609
Dec 13 2024	0.599	-0.005	-0.83%	0.604	0.607	0.599	674,546
Dec 12 2024	0.604	-0.004	-0.66%	0.58	0.605	0.58	800,620
Dec 11 2024	0.608	0.00	0.00%	0.607	0.608	0.607	637,414
Dec 10 2024	0.608	0.00	0.00%	0.61	0.61	0.605	881,761
Dec 09 2024	0.608	0.00	0.00%	0.608	0.611	0.605	1,151,975
Dec 06 2024	0.608	-0.001	-0.16%	0.609	0.609	0.604	809,363
Dec 05 2024	0.609	0.011	1.84%	0.60	0.613	0.60	3,889,882
Dec 04 2024	0.598	-0.001	-0.17%	0.60	0.601	0.598	517,514
Dec 03 2024	0.599	-0.001	-0.17%	0.60	0.601	0.599	249,957
Dec 02 2024	0.60	0.002	0.33%	0.599	0.601	0.596	1,357,323
Nov 29 2024	0.598	-0.002	-0.33%	0.599	0.60	0.597	392,845
Nov 28 2024	0.60	0.001	0.17%	0.602	0.603	0.599	355,526
Nov 27 2024	0.599	0.003	0.50%	0.596	0.60	0.596	514,866
Nov 26 2024	0.596	-0.002	-0.33%	0.596	0.599	0.594	940,584
Nov 25 2024	0.598	-0.002	-0.33%	0.60	0.606	0.596	1,471,435
Nov 22 2024	0.60	0.00	0.00%	0.598	0.601	0.596	2,154,940
Nov 21 2024	0.60	0.006	1.01%	0.596	0.606	0.593	1,827,665
Nov 20 2024	0.594	0.006	1.02%	0.589	0.598	0.588	1,182,276
Nov 19 2024	0.588	-0.003	-0.51%	0.59	0.595	0.584	1,499,862
Nov 18 2024	0.591	0.007	1.20%	0.587	0.591	0.583	906,101
Nov 15 2024	0.584	0.007	1.21%	0.577	0.588	0.576	1,169,564
Nov 14 2024	0.577	0.003	0.52%	0.575	0.581	0.575	1,128,358
Nov 13 2024	0.574	0.001	0.17%	0.573	0.576	0.572	870,563
Nov 12 2024	0.573	-0.003	-0.52%	0.575	0.576	0.573	240,175
Nov 11 2024	0.576	0.003	0.52%	0.571	0.578	0.571	349,978
Nov 08 2024	0.573	0.002	0.35%	0.572	0.574	0.569	705,296
Nov 07 2024	0.571	0.004	0.71%	0.568	0.575	0.567	812,574
Nov 06 2024	0.567	-0.009	-1.56%	0.576	0.576	0.562	1,049,965
Nov 05 2024	0.576	-0.002	-0.35%	0.578	0.58	0.576	976,752
Nov 04 2024	0.578	-0.001	-0.17%	0.577	0.579	0.577	506,320
Nov 01 2024	0.579	0.001	0.17%	0.576	0.579	0.576	168,764
Oct 31 2024	0.578	-0.001	-0.17%	0.58	0.58	0.576	761,235
Oct 30 2024	0.579	-0.001	-0.17%	0.58	0.582	0.578	989,436
Oct 29 2024	0.58	0.00	0.00%	0.583	0.585	0.58	827,858
Oct 28 2024	0.58	0.001	0.17%	0.578	0.583	0.578	825,459
Oct 25 2024	0.579	-0.001	-0.17%	0.581	0.581	0.576	792,023
Oct 24 2024	0.58	0.002	0.35%	0.578	0.583	0.578	696,620
Oct 23 2024	0.578	-0.005	-0.86%	0.582	0.583	0.577	846,261
Oct 22 2024	0.583	0.001	0.17%	0.582	0.586	0.581	505,895
Oct 21 2024	0.582	-0.004	-0.68%	0.586	0.587	0.581	1,231,635
Oct 18 2024	0.586	-0.001	-0.17%	0.587	0.589	0.586	596,754
Oct 17 2024	0.587	-0.001	-0.17%	0.589	0.589	0.587	281,883
Oct 16 2024	0.588	-0.006	-1.01%	0.591	0.591	0.587	1,100,860
Oct 15 2024	0.594	0.001	0.17%	0.593	0.594	0.59	996,021
Oct 14 2024	0.593	0.026	4.59%	0.593	0.603	0.586	2,121,328

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