Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Cairo Communication S.p.A. (CAI.MI)

Compare
2.8450
-0.0100
(-0.35%)
As of 2:42:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20252.86002.88002.84002.84502.8450516,757
Mar 7, 20252.83502.85502.79502.85502.8550770,590
Mar 6, 20252.80002.85502.79502.83502.83501,338,169
Mar 5, 20252.80002.85002.79502.80002.80001,518,315
Mar 4, 20252.81502.82002.77002.81002.81001,425,414
Mar 3, 20252.80002.81502.79002.81002.8100578,998
Feb 28, 20252.79502.81502.78002.80002.8000679,222
Feb 27, 20252.83502.84502.81502.82502.8250935,736
Feb 26, 20252.84002.85002.83002.84502.8450601,756
Feb 25, 20252.84002.85502.83002.84002.8400758,944
Feb 24, 20252.85502.86502.82002.85002.85001,152,608
Feb 21, 20252.80002.88002.80002.86002.86002,460,599
Feb 20, 20252.68502.68502.64502.65502.6550261,161
Feb 19, 20252.68002.68502.66002.67002.6700190,068
Feb 18, 20252.63502.68002.63502.67002.6700144,494
Feb 17, 20252.60502.66502.60502.64002.640092,200
Feb 14, 20252.66002.66002.62502.62502.6250182,741
Feb 13, 20252.61502.66002.61002.66002.6600265,522
Feb 12, 20252.61002.61002.57502.59002.5900114,094
Feb 11, 20252.58002.61502.57502.60002.6000124,668
Feb 10, 20252.59502.62002.57502.57502.5750106,940
Feb 7, 20252.63002.63002.59002.59002.5900143,527
Feb 6, 20252.58502.62502.58502.62002.6200273,493
Feb 5, 20252.61002.61002.57002.57502.5750215,725
Feb 4, 20252.57502.60502.54002.60502.6050288,497
Feb 3, 20252.51002.56002.48002.56002.5600152,751
Jan 31, 20252.52002.55502.52002.54502.5450122,395
Jan 30, 20252.54502.55002.51502.54502.5450174,620
Jan 29, 20252.55002.56002.52002.53502.5350147,849
Jan 28, 20252.50502.56002.50502.52002.5200148,336
Jan 27, 20252.50002.54502.48502.52502.5250187,576
Jan 24, 20252.48002.51002.48002.50502.5050218,183
Jan 23, 20252.50002.50002.46002.48002.4800178,570
Jan 22, 20252.47502.49002.46002.46502.4650152,934
Jan 21, 20252.42502.50002.42002.47502.4750249,158
Jan 20, 20252.45502.47502.37502.42502.4250413,505
Jan 17, 20252.45002.45502.42502.44502.445078,165
Jan 16, 20252.41502.45002.41502.42002.4200101,295
Jan 15, 20252.42002.45002.42002.43002.4300105,986
Jan 14, 20252.43502.43502.40502.42002.4200260,661
Jan 13, 20252.42502.44502.39502.42502.4250158,273
Jan 10, 20252.44002.45502.42002.42002.4200176,424
Jan 9, 20252.43502.44502.42002.44002.4400100,397
Jan 8, 20252.47502.48002.43502.43502.4350163,637
Jan 7, 20252.45502.49002.42502.48002.4800187,864
Jan 6, 20252.44002.46002.42502.45502.4550123,303
Jan 3, 20252.42502.47502.42502.44502.4450103,294
Jan 2, 20252.44002.46502.44002.45502.455089,965
Dec 30, 20242.42502.45502.41502.44502.4450178,817
Dec 27, 20242.43002.46002.42002.44002.4400184,970
Dec 23, 20242.51002.51002.43502.43502.4350236,832
Dec 20, 20242.49002.49002.44502.49002.4900245,954
Dec 19, 20242.56502.56502.49502.50002.5000393,238
Dec 18, 20242.58002.60002.56502.58502.5850190,534
Dec 17, 20242.61002.62002.56502.56502.5650212,012
Dec 16, 20242.55002.65002.55002.63502.6350662,307
Dec 13, 20242.57002.57002.53002.54502.5450159,203
Dec 12, 20242.55002.57002.52502.57002.5700480,946
Dec 11, 20242.47502.54502.47502.54002.5400542,357
Dec 10, 20242.50002.50002.45002.50002.5000199,139
Dec 9, 20242.51502.51502.46002.46502.4650219,479
Dec 6, 20242.51002.51502.48002.48002.4800276,007
Dec 5, 20242.45002.51002.45002.51002.5100628,199
Dec 4, 20242.36002.46502.36002.46002.4600635,561
Dec 3, 20242.33502.37002.33502.35502.3550187,262
Dec 2, 20242.36502.36502.33502.33502.3350227,037
Nov 29, 20242.29002.37002.28502.37002.3700330,125
Nov 28, 20242.34002.34502.29002.29502.29501,106,899
Nov 27, 20242.33502.33502.29502.33502.3350169,710
Nov 26, 20242.32502.33502.28002.33002.3300228,349
Nov 25, 20242.31502.32502.28002.31502.3150310,716
Nov 22, 20242.35502.35502.29002.31502.3150230,795
Nov 21, 20242.31502.36502.29002.35502.3550816,548
Nov 20, 20242.18502.32002.18502.31002.3100722,771
Nov 19, 20242.21002.22502.14502.21502.2150606,088
Nov 18, 20242.14002.20502.14002.20502.2050326,836
Nov 15, 20242.13002.16002.09502.14002.1400956,914
Nov 14, 20242.11502.14502.08502.13002.1300362,964
Nov 13, 20242.15002.15002.08002.12002.1200650,536
Nov 12, 20242.17502.17502.12002.12502.1250470,879
Nov 11, 20242.15502.17502.15002.17502.1750192,070
Nov 8, 20242.15002.20002.13002.15002.1500697,417
Nov 7, 20242.13502.16002.12002.14502.1450164,912
Nov 6, 20242.15002.15502.10002.12002.1200636,002
Nov 5, 20242.12002.15002.12002.14002.1400554,721
Nov 4, 20242.14002.16002.11002.13002.1300482,061
Nov 1, 20242.17002.19002.15002.15002.1500175,584
Oct 31, 20242.22002.23002.17502.19502.1950261,040
Oct 30, 20242.25002.25002.20002.22002.2200183,547
Oct 29, 20242.27502.27502.22002.22002.2200134,290
Oct 28, 20242.20002.25502.20002.25502.255074,011
Oct 25, 20242.27002.27502.23002.23002.230094,118
Oct 24, 20242.27502.30002.27002.27002.2700118,201
Oct 23, 20242.30002.30002.26502.27502.2750423,896
Oct 22, 20242.29002.30002.27002.30002.3000346,785
Oct 21, 20242.26502.31502.26502.26502.2650273,597
Oct 18, 20242.29502.30002.26002.26502.2650119,605
Oct 17, 20242.25002.30002.22502.28502.2850371,555
Oct 16, 20242.24502.24502.21002.23002.2300193,412
Oct 15, 20242.26002.26002.23002.24502.2450108,923
Oct 14, 20242.18002.25002.18002.24002.2400549,471
Oct 11, 20242.18002.21502.17002.17502.1750540,850
Oct 10, 20242.18002.20002.17002.19002.1900141,990
Oct 9, 20242.17002.17502.13502.17002.170093,475
Oct 8, 20242.18002.18002.13502.15502.1550274,195
Oct 7, 20242.18002.18502.15502.17002.1700126,651
Oct 4, 20242.11502.18502.11502.17002.1700210,101
Oct 3, 20242.13502.13502.10002.11502.1150332,793
Oct 2, 20242.13502.13502.11502.12502.1250181,271
Oct 1, 20242.15002.17002.13502.15002.1500108,194
Sep 30, 20242.20502.20502.15002.15002.1500113,744
Sep 27, 20242.14502.20502.14502.20002.2000218,323
Sep 26, 20242.14002.15502.12002.15002.1500173,268
Sep 25, 20242.13002.14502.11502.12002.120063,004
Sep 24, 20242.15502.17002.13502.14002.140087,250
Sep 23, 20242.14002.14502.12502.12502.125060,772
Sep 20, 20242.16502.17502.14002.14502.1450141,603
Sep 19, 20242.12002.17502.12002.16502.1650238,376
Sep 18, 20242.13502.15002.12002.12502.125053,696
Sep 17, 20242.14002.15502.13002.14002.140078,551
Sep 16, 20242.13502.13502.11502.12502.125049,441
Sep 13, 20242.12002.14002.10502.10502.1050170,974
Sep 12, 20242.09002.12002.08502.10502.1050133,908
Sep 11, 20242.10002.10002.06002.07002.0700217,763
Sep 10, 20242.11002.11502.07502.08002.080047,117
Sep 9, 20242.09002.12002.08502.10002.1000140,181
Sep 6, 20242.09002.10002.07002.07002.0700113,718
Sep 5, 20242.10002.11502.08502.11502.115088,311
Sep 4, 20242.07502.10002.06502.10002.100048,829
Sep 3, 20242.16002.16502.10002.10002.1000130,004
Sep 2, 20242.17502.17502.15002.16502.165049,291
Aug 30, 20242.17502.18002.15002.18002.1800113,876
Aug 29, 20242.13002.17502.13002.16002.1600313,106
Aug 28, 20242.12002.15002.10002.13002.1300145,392
Aug 27, 20242.13002.14502.11502.13002.130062,624
Aug 26, 20242.13002.13002.09002.12502.1250134,785
Aug 23, 20242.10002.13502.09002.13502.135083,472
Aug 22, 20242.14502.14502.10002.10502.105045,377
Aug 21, 20242.08002.13502.08002.13002.1300117,629
Aug 20, 20242.14502.14502.08502.09002.0900106,801
Aug 19, 20242.11502.14002.11502.11502.115062,912
Aug 16, 20242.08502.13002.08502.11502.115083,705
Aug 14, 20242.08502.10002.07002.09002.090035,183
Aug 13, 20242.10002.10502.05502.07002.0700121,305
Aug 12, 20242.11002.13002.09002.09002.090057,328
Aug 9, 20242.13002.13502.10002.11002.110066,364
Aug 8, 20242.12502.12502.05502.12502.1250173,488
Aug 7, 20242.08502.14502.08502.13002.1300186,346
Aug 6, 20242.07002.12502.04002.08502.0850183,873
Aug 5, 20242.13502.13501.97202.10002.1000416,355
Aug 2, 20242.28502.28502.19502.20002.2000360,513
Aug 1, 20242.37002.37502.28002.28502.2850233,477
Jul 31, 20242.37002.40002.35002.36002.3600267,834
Jul 30, 20242.30002.38002.28002.36002.3600459,754
Jul 29, 20242.28002.32502.28002.30002.3000279,737
Jul 26, 20242.19002.28002.18502.28002.2800348,268
Jul 25, 20242.21002.21002.16002.19002.1900166,724
Jul 24, 20242.24502.24502.21002.21502.215047,228
Jul 23, 20242.25502.26002.21502.24502.2450234,953
Jul 22, 20242.22502.26002.21002.25502.2550302,037
Jul 19, 20242.18002.20502.15002.20502.2050191,249
Jul 18, 20242.16002.18002.14002.18002.1800361,403
Jul 17, 20242.16502.16502.12002.15002.1500133,301
Jul 16, 20242.14502.15502.11502.15502.155086,176
Jul 15, 20242.15002.16502.12002.14502.1450144,317
Jul 12, 20242.17002.17002.15002.16002.1600101,619
Jul 11, 20242.15502.17002.13502.17002.1700101,055
Jul 10, 20242.14502.16002.11002.15502.1550148,813
Jul 9, 20242.14002.15502.11502.13002.1300150,883
Jul 8, 20242.14502.17502.13002.13502.1350222,359
Jul 5, 20242.14002.14502.11502.14502.1450188,570
Jul 4, 20242.11002.14502.11002.13502.1350128,830
Jul 3, 20242.10002.13502.08502.13002.1300211,303
Jul 2, 20242.09002.10002.06502.09002.090074,682
Jul 1, 20242.09502.11002.08002.10002.1000117,282
Jun 28, 20242.10502.10502.05502.08002.0800204,764
Jun 27, 20242.11002.11002.05502.10502.1050187,569
Jun 26, 20242.14002.14002.06002.08502.0850175,731
Jun 25, 20242.17002.17002.10502.11002.1100431,261
Jun 24, 20242.18002.18502.14002.17502.1750190,424
Jun 21, 20242.16002.17002.13002.17002.1700600,160
Jun 20, 20242.07502.17502.06502.16502.1650808,826
Jun 19, 20242.09002.09502.05002.07002.0700143,826
Jun 18, 20242.04502.10002.04002.09002.0900414,509
Jun 17, 20242.01502.05502.01002.04502.0450144,953
Jun 14, 20242.05002.06502.00502.01502.0150236,864
Jun 13, 20242.11502.11502.04002.04502.0450392,605
Jun 12, 20242.10502.11502.06502.10502.1050192,056
Jun 11, 20242.14502.14502.06502.08002.0800361,090
Jun 10, 20242.13502.14002.10002.14002.1400205,681
Jun 7, 20242.09002.13502.08002.13502.1350751,135
Jun 6, 20242.10002.10002.06502.09502.0950254,910
Jun 5, 20242.08502.09002.05002.09002.0900169,228
Jun 4, 20242.04502.07002.03002.06002.0600396,409
Jun 3, 20242.05002.09002.04002.05502.0550283,157
May 31, 20242.09002.11502.06002.08002.0800378,266
May 30, 20242.02002.08502.02002.07502.0750701,227
May 29, 20242.07502.10002.03002.03502.0350685,112
May 28, 20242.12502.13002.07002.07502.0750801,663
May 27, 2024 0.1600 Dividend
May 27, 20242.20502.21502.08502.10502.10502,397,533
May 24, 20242.36502.40502.33002.39502.23501,128,604
May 23, 20242.40002.40002.35002.35002.1930488,577
May 22, 20242.39002.41002.36002.39002.2303413,571
May 21, 20242.43502.43502.36002.37502.2163374,876
May 20, 20242.39502.44502.38502.43502.2723240,404
May 17, 20242.45502.45502.40002.40502.2443288,405
May 16, 20242.47002.47002.41002.42502.2630470,279
May 15, 20242.54502.54502.44002.44502.2817808,933
May 14, 20242.50002.54502.50002.54502.3750392,842
May 13, 20242.50002.55002.49502.51502.3470786,698
May 10, 20242.47002.50002.46502.49002.3237372,593
May 9, 20242.47002.49002.44002.47002.3050319,331
May 8, 20242.44002.48002.39502.47002.3050505,559
May 7, 20242.33002.44502.33002.44502.28171,431,461
May 6, 20242.18002.32002.18002.32002.16501,086,748
May 3, 20242.19002.20002.16502.18002.0344172,869
May 2, 20242.17502.18502.15502.18002.0344113,831
Apr 30, 20242.20502.20502.15502.16002.0157272,405
Apr 29, 20242.16502.20502.16502.20502.0577288,073
Apr 26, 20242.17502.18002.14502.16502.0204291,184
Apr 25, 20242.17502.18502.13502.14502.0017228,521
Apr 24, 20242.16002.19502.16002.19002.0437247,231
Apr 23, 20242.15502.17002.14502.16002.0157183,920
Apr 22, 20242.11502.16002.11502.14001.9970251,794
Apr 19, 20242.13502.17002.12002.12501.9830238,974
Apr 18, 20242.15502.17002.14502.15502.0110103,286
Apr 17, 20242.13002.17502.12002.15502.0110524,614
Apr 16, 20242.16502.16502.10002.13001.9877534,818
Apr 15, 20242.12002.16502.10002.15002.0064690,296
Apr 12, 20242.18502.20502.12502.12501.9830629,582
Apr 11, 20242.24002.25502.14002.15502.0110725,580
Apr 10, 20242.18002.27502.15502.24002.09041,986,166
Apr 9, 20242.10002.18002.10002.15002.0064719,042
Apr 8, 20242.09002.12002.08502.12001.9784267,843
Apr 5, 20242.11002.11002.07502.09001.9504430,269
Apr 4, 20242.11002.17002.11002.12501.9830614,339
Apr 3, 20242.08002.13002.06502.11501.9737399,372
Apr 2, 20242.00002.13001.99202.10001.95973,228,388
Mar 28, 20241.99402.00001.98002.00001.8664703,255
Mar 27, 20241.98802.00001.97601.99401.8608389,833
Mar 26, 20241.97601.98801.96001.98001.8477334,800
Mar 25, 20241.94601.98601.93001.96801.8365477,499
Mar 22, 20241.90601.95601.90001.92001.7917568,853
Mar 21, 20241.86401.90601.85601.89801.7712384,097
Mar 20, 20241.88001.89001.84201.85401.7301410,575
Mar 19, 20241.85201.88201.83601.87801.7525202,197
Mar 18, 20241.79601.86201.77401.86001.7357638,628
Mar 15, 20241.79401.79801.78001.78001.6611601,689
Mar 14, 20241.78001.80601.78001.79801.6779237,737
Mar 13, 20241.77401.79601.77401.78201.6630191,069
Mar 12, 20241.77801.79801.77601.78001.6611136,943
Mar 11, 20241.81401.81401.77401.77601.6574109,523

Related Tickers

RCS.MI RCS MediaGroup S.p.A.
1.0300
0.00%
 
S24.MI Il Sole 24 ORE S.p.A.
0.6780
+0.30%
 
MN.MI Arnoldo Mondadori Editore S.p.A.
2.0500
-0.97%
 
RCH.L Reach plc
76.41
-3.76%