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

CIR S.p.A. - Compagnie Industriali Riunite (CIR.MI)

Compare
0.5150
-0.0150
(-2.83%)
At close: April 4 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.52900.53100.50100.51500.51501,520,893
Apr 3, 20250.54500.54800.53000.53000.53001,057,565
Apr 2, 20250.55000.55300.54500.54600.5460736,161
Apr 1, 20250.54900.55700.54900.55100.55101,107,928
Mar 31, 20250.56700.56700.54900.54900.54901,616,686
Mar 28, 20250.57800.57800.56800.57100.57101,122,088
Mar 27, 20250.57000.57900.56700.57900.5790665,710
Mar 26, 20250.58100.58600.57400.57400.5740760,605
Mar 25, 20250.57600.58300.57500.58200.5820753,157
Mar 24, 20250.56800.57900.56700.57800.57801,079,192
Mar 21, 20250.56200.57000.56100.56100.56101,027,136
Mar 20, 20250.56900.57300.56200.56900.5690844,673
Mar 19, 20250.57000.57600.56600.57500.57501,033,494
Mar 18, 20250.57200.57400.56200.56600.56601,149,304
Mar 17, 20250.56500.57300.55800.57200.57201,383,923
Mar 14, 20250.55600.57600.55500.57100.57101,043,284
Mar 13, 20250.56700.56700.55600.55900.5590752,164
Mar 12, 20250.57000.57200.55500.56500.5650682,198
Mar 11, 20250.56600.57300.56400.56500.5650632,694
Mar 10, 20250.58500.58600.57300.57300.5730621,465
Mar 7, 20250.56800.57900.56800.57800.5780339,441
Mar 6, 20250.57500.57900.56700.56900.5690532,999
Mar 5, 20250.57800.58200.57300.57300.5730670,531
Mar 4, 20250.59700.59700.57200.57200.5720686,502
Mar 3, 20250.60300.60900.59800.59800.5980463,098
Feb 28, 20250.60700.60700.59700.60200.60204,228,837
Feb 27, 20250.61300.61300.60300.60400.6040220,914
Feb 26, 20250.60400.61600.60400.61100.6110702,523
Feb 25, 20250.62500.62500.59800.59800.59801,320,950
Feb 24, 20250.62100.63000.61800.62000.6200797,207
Feb 21, 20250.62000.63000.61900.62800.6280894,083
Feb 20, 20250.62400.62900.61500.61500.61501,134,546
Feb 19, 20250.61900.62700.61400.62400.62401,300,623
Feb 18, 20250.61000.62200.61000.62100.62101,383,401
Feb 17, 20250.61000.62400.61000.62000.62001,801,513
Feb 14, 20250.60900.62000.60900.61200.61201,118,885
Feb 13, 20250.59900.60900.59400.60900.6090857,388
Feb 12, 20250.59100.59800.58800.59500.5950615,317
Feb 11, 20250.59500.59500.58600.58700.5870360,292
Feb 10, 20250.59500.59500.58900.58900.5890283,193
Feb 7, 20250.59100.59900.59000.59000.5900657,396
Feb 6, 20250.59400.59700.59000.59600.5960246,143
Feb 5, 20250.60200.60800.59200.59200.5920514,348
Feb 4, 20250.59700.60600.59200.60200.6020899,660
Feb 3, 20250.58900.59900.58700.59300.5930649,269
Jan 31, 20250.58800.60100.58600.59900.5990835,680
Jan 30, 20250.60300.60300.59000.59000.5900580,482
Jan 29, 20250.59300.59400.59000.59000.5900328,648
Jan 28, 20250.59400.59500.58500.59300.5930316,602
Jan 27, 20250.59400.59400.58300.58800.5880606,299
Jan 24, 20250.57500.58700.57500.58200.5820888,466
Jan 23, 20250.58200.58200.57400.57600.5760397,463
Jan 22, 20250.58100.58800.57700.57700.5770296,952
Jan 21, 20250.58400.59100.57200.58700.58702,110,332
Jan 20, 20250.59900.60000.59000.59000.5900423,661
Jan 17, 20250.59900.60400.59700.59800.5980177,192
Jan 16, 20250.61200.61300.60000.60000.6000254,049
Jan 15, 20250.60500.61200.60000.60900.6090420,744
Jan 14, 20250.59500.60600.59000.60500.60501,275,588
Jan 13, 20250.59000.59200.58500.59000.59001,130,773
Jan 10, 20250.59400.59500.58900.59000.5900180,909
Jan 9, 20250.59300.59900.59000.59000.59002,527,379
Jan 8, 20250.59400.60000.59400.59400.5940610,004
Jan 7, 20250.59200.60200.59200.59800.5980620,007
Jan 6, 20250.59700.60300.59600.59700.5970410,192
Jan 3, 20250.60400.60400.59500.59700.5970712,978
Jan 2, 20250.60400.60400.59700.59700.5970128,630
Dec 30, 20240.60700.60700.59900.59900.5990389,612
Dec 27, 20240.60300.60700.60200.60500.6050221,882
Dec 23, 20240.61200.61400.60100.60200.6020725,485
Dec 20, 20240.60300.62000.60000.62000.62001,202,179
Dec 19, 20240.61000.62000.60300.60800.6080638,399
Dec 18, 20240.60900.62800.60900.62400.62401,692,915
Dec 17, 20240.62300.62300.61000.61400.61401,333,610
Dec 16, 20240.60900.62900.59600.61700.61702,150,609
Dec 13, 20240.60400.60700.59900.60000.6000674,546
Dec 12, 20240.58000.60500.58000.60300.6030800,620
Dec 11, 20240.60700.60900.60700.60900.6090637,414
Dec 10, 20240.61000.61000.60500.60700.6070881,761
Dec 9, 20240.60800.61100.60500.60800.60801,151,975
Dec 6, 20240.60900.60900.60400.60700.6070809,363
Dec 5, 20240.60000.61300.60000.61000.61003,889,882
Dec 4, 20240.60000.60100.59800.59800.5980517,514
Dec 3, 20240.60000.60100.59900.59900.5990249,957
Dec 2, 20240.59900.60100.59600.60000.60001,357,323
Nov 29, 20240.59900.60000.59700.59800.5980392,845
Nov 28, 20240.60200.60300.59900.60000.6000355,526
Nov 27, 20240.59600.60000.59600.60000.6000514,866
Nov 26, 20240.59600.59900.59400.59600.5960940,584
Nov 25, 20240.60000.60600.59600.59900.59901,471,435
Nov 22, 20240.59800.60300.59600.60300.60302,154,940
Nov 21, 20240.59600.60600.59300.60000.60001,827,665
Nov 20, 20240.58900.59800.58800.59600.59601,182,276
Nov 19, 20240.59000.59500.58400.58600.58601,499,862
Nov 18, 20240.58700.59100.58300.59100.5910906,101
Nov 15, 20240.57700.58800.57600.58400.58401,169,564
Nov 14, 20240.57500.58100.57500.57900.57901,128,358
Nov 13, 20240.57300.57600.57200.57500.5750870,563
Nov 12, 20240.57500.57600.57300.57300.5730240,175
Nov 11, 20240.57100.57800.57100.57600.5760349,978
Nov 8, 20240.57200.57400.56900.57400.5740705,296
Nov 7, 20240.56800.57500.56700.57300.5730812,574
Nov 6, 20240.57600.57600.56200.56600.56601,049,965
Nov 5, 20240.57800.58000.57400.57400.5740976,752
Nov 4, 20240.57700.57900.57700.57800.5780506,320
Nov 1, 20240.57600.57900.57600.57700.5770168,764
Oct 31, 20240.58000.58000.57600.57900.5790761,235
Oct 30, 20240.58000.58200.57800.58100.5810989,436
Oct 29, 20240.58300.58500.58000.58000.5800827,858
Oct 28, 20240.57800.58300.57800.58100.5810825,459
Oct 25, 20240.58100.58100.57600.57900.5790792,023
Oct 24, 20240.57800.58300.57800.58000.5800696,620
Oct 23, 20240.58200.58300.57700.57700.5770846,261
Oct 22, 20240.58200.58600.58100.58300.5830505,895
Oct 21, 20240.58600.58700.58100.58100.58101,231,635
Oct 18, 20240.58700.58900.58600.58600.5860596,754
Oct 17, 20240.58900.58900.58700.58700.5870281,883
Oct 16, 20240.59100.59100.58700.58700.58701,100,860
Oct 15, 20240.59300.59400.59000.59300.5930996,021
Oct 14, 20240.59300.60300.58600.59500.59502,121,328
Oct 11, 20240.58000.58000.56500.56900.5690827,446
Oct 10, 20240.56500.57600.56200.57000.5700795,660
Oct 9, 20240.55800.57200.55700.56800.5680446,699
Oct 8, 20240.56000.56800.55800.56200.5620471,743
Oct 7, 20240.56000.56200.55600.56100.5610307,628
Oct 4, 20240.55100.56300.55100.56100.5610238,881
Oct 3, 20240.57000.57400.55200.55300.5530540,553
Oct 2, 20240.57500.57600.57000.57000.5700348,386
Oct 1, 20240.57000.57900.57000.57700.5770773,782
Sep 30, 20240.57000.57700.56400.57300.5730888,369
Sep 27, 20240.57200.58100.57200.57900.5790291,822
Sep 26, 20240.57000.57700.56800.57600.5760520,746
Sep 25, 20240.57000.57000.56000.56100.5610260,074
Sep 24, 20240.56000.57600.56000.57000.5700344,959
Sep 23, 20240.55000.56800.55000.56800.5680446,145
Sep 20, 20240.56400.56900.55900.55900.55901,695,526
Sep 19, 20240.57800.57900.56900.57400.5740742,952
Sep 18, 20240.58400.58400.56900.57800.5780892,170
Sep 17, 20240.58500.58500.56700.57200.5720880,524
Sep 16, 20240.57800.57800.56600.57100.5710386,301
Sep 13, 20240.56700.57700.56700.57500.5750549,142
Sep 12, 20240.57200.57600.56500.56700.5670249,592
Sep 11, 20240.57400.57800.57100.57100.5710754,159
Sep 10, 20240.56800.58200.56800.57400.5740695,299
Sep 9, 20240.59100.59100.57700.57700.5770656,849
Sep 6, 20240.59200.60000.58500.58500.5850984,295
Sep 5, 20240.59400.59700.58900.59600.5960476,037
Sep 4, 20240.59200.59600.58900.59400.5940433,260
Sep 3, 20240.60000.60400.59100.59200.5920740,757
Sep 2, 20240.60600.60700.59600.60500.6050917,581
Aug 30, 20240.60500.60900.60300.60900.60901,648,580
Aug 29, 20240.60000.61000.59900.60000.6000786,661
Aug 28, 20240.60200.61000.59800.60800.6080737,938
Aug 27, 20240.60500.60700.59500.60200.6020875,694
Aug 26, 20240.60600.60600.59900.59900.5990391,951
Aug 23, 20240.60200.60600.60200.60500.6050404,168
Aug 22, 20240.60000.61500.59700.60100.60101,535,328
Aug 21, 20240.58500.60100.58400.60100.60101,288,058
Aug 20, 20240.58800.59000.58200.58500.5850555,176
Aug 19, 20240.59000.59200.58500.59000.5900328,699
Aug 16, 20240.57500.58300.57400.58300.58301,123,233
Aug 14, 20240.57300.58000.57000.57500.5750738,079
Aug 13, 20240.57000.57700.57000.57600.5760766,168
Aug 12, 20240.58000.58000.57000.57200.5720910,853
Aug 9, 20240.58000.59800.57000.57200.5720671,647
Aug 8, 20240.56800.57700.55400.57000.57001,507,857
Aug 7, 20240.54200.57500.54200.56800.56801,688,440
Aug 6, 20240.57000.57000.54000.54200.54201,883,115
Aug 5, 20240.55200.56600.54200.56400.56401,401,989
Aug 2, 20240.57400.57800.56400.57000.57002,141,001
Aug 1, 20240.59600.59600.57000.57000.5700429,332
Jul 31, 20240.59200.59500.58700.58900.5890774,506
Jul 30, 20240.57900.59800.57400.59400.5940903,674
Jul 29, 20240.57900.57900.56500.57600.57601,837,661
Jul 26, 20240.56100.57700.56000.57600.5760636,609
Jul 25, 20240.57900.57900.56100.56200.5620705,370
Jul 24, 20240.59000.59000.57100.57300.5730900,788
Jul 23, 20240.59700.59700.58100.58700.5870828,826
Jul 22, 20240.60100.60400.58500.58500.5850702,099
Jul 19, 20240.61100.61100.59600.59800.5980898,078
Jul 18, 20240.60700.61100.60500.61100.61101,217,256
Jul 17, 20240.61200.62000.60200.60200.60201,139,358
Jul 16, 20240.61000.61100.60200.61000.61001,046,984
Jul 15, 20240.61300.62000.61000.61100.61101,302,738
Jul 12, 20240.60000.61700.60000.61200.61204,386,415
Jul 11, 20240.59300.60700.59300.60700.6070966,264
Jul 10, 20240.59900.60300.59300.59600.59602,565,275
Jul 9, 20240.58600.59600.58600.59500.5950872,653
Jul 8, 20240.59600.59600.58900.59000.5900434,136
Jul 5, 20240.59500.59600.58700.59300.59301,334,784
Jul 4, 20240.59100.60200.58900.59300.59302,543,708
Jul 3, 20240.57800.59700.57600.59400.59401,396,812
Jul 2, 20240.58800.59000.57600.58400.58401,057,775
Jul 1, 20240.59000.60100.59000.59300.59301,711,860
Jun 28, 20240.59300.60000.59000.59500.59502,378,946
Jun 27, 20240.57500.59500.57300.59400.59409,950,198
Jun 26, 20240.58800.58800.56600.57200.57201,600,916
Jun 25, 20240.58200.58900.57700.58500.58501,290,673
Jun 24, 20240.57300.59200.57300.59000.59001,293,594
Jun 21, 20240.57100.58700.57100.57500.57503,446,298
Jun 20, 20240.58000.58400.57700.58000.58003,835,226
Jun 19, 20240.55600.58100.55600.58000.58002,578,150
Jun 18, 20240.56300.56600.55700.55700.5570822,246
Jun 17, 20240.54100.56000.54100.56000.5600735,521
Jun 14, 20240.56000.56000.54300.54400.54401,908,070
Jun 13, 20240.56800.56800.55600.55700.5570721,585
Jun 12, 20240.56100.57000.55900.56800.56801,288,030
Jun 11, 20240.55600.56800.55600.56500.56501,269,357
Jun 10, 20240.55900.56300.55300.56200.56201,018,375
Jun 7, 20240.56100.56500.55600.56400.56401,346,182
Jun 6, 20240.55500.56400.55500.56100.56101,514,964
Jun 5, 20240.55400.56000.55200.55300.5530671,487
Jun 4, 20240.56200.56300.54900.55400.5540624,221
Jun 3, 20240.55800.56700.55400.56400.56402,384,483
May 31, 20240.54800.56100.54500.55800.55801,252,612
May 30, 20240.55200.55300.54700.55000.5500421,798
May 29, 20240.55800.55800.54500.54900.54901,095,005
May 28, 20240.55100.56100.55100.55800.5580782,072
May 27, 20240.55300.55600.55100.55400.5540221,491
May 24, 20240.54100.55800.54100.55300.5530854,172
May 23, 20240.54500.55000.54000.54500.54501,021,428
May 22, 20240.54600.55500.54100.54600.54601,241,334
May 21, 20240.55600.55600.54300.54600.54601,040,147
May 20, 20240.56100.56600.55800.55900.5590944,268
May 17, 20240.56100.56800.55900.56800.56801,253,161
May 16, 20240.56500.56900.55500.56100.56103,691,759
May 15, 20240.56200.56700.55600.56100.56101,736,343
May 14, 20240.55700.56700.55700.56600.56601,692,085
May 13, 20240.56000.56400.55300.56100.56102,320,092
May 10, 20240.57000.57300.56000.56000.5600484,151
May 9, 20240.56400.57500.56400.57300.57301,006,182
May 8, 20240.57300.57300.55900.57000.57001,927,037
May 7, 20240.56400.57400.56100.56900.56902,031,663
May 6, 20240.56600.56700.56000.56200.5620516,815
May 3, 20240.56900.56900.56200.56300.5630394,092
May 2, 20240.56000.56600.55400.56600.5660712,451
Apr 30, 20240.57000.57000.55900.56000.5600811,494
Apr 29, 20240.56900.57100.56600.57000.5700940,585
Apr 26, 20240.57200.57200.56000.56500.5650417,630
Apr 25, 20240.57000.57000.55200.55900.55901,496,757
Apr 24, 20240.56900.57200.56600.56600.5660418,334
Apr 23, 20240.57000.57200.56600.56700.5670514,956
Apr 22, 20240.58000.58000.56000.56300.56301,055,061
Apr 19, 20240.58000.58000.57300.57600.5760754,101
Apr 18, 20240.56500.58400.56500.58200.58202,569,908
Apr 17, 20240.56200.57200.56200.56500.56502,327,099
Apr 16, 20240.56800.57200.55700.57200.57201,760,726
Apr 15, 20240.55900.57600.55900.57300.57301,467,125
Apr 12, 20240.55800.56500.55300.55900.55901,833,353
Apr 11, 20240.55200.55700.54900.55600.55601,127,548
Apr 10, 20240.54100.55200.53800.55200.55201,585,798
Apr 9, 20240.54100.55900.53500.54000.54004,950,023
Apr 8, 20240.53700.54500.53500.54300.54301,162,219
Apr 5, 20240.53600.53900.53300.53600.5360538,464
Apr 4, 20240.54400.54400.53500.53900.5390276,166

Related Tickers

PC.VI Pirelli & C. S.p.A.
5.16
-3.41%
 
SGF.MI Sogefi S.p.A.
1.7580
+0.92%
 
LNDR.MI Landi Renzo S.p.A.
1.1580
-2.03%
 
PIRC.MI Pirelli & C. S.p.A.
5.15
-3.01%
 
BRE.MI Brembo N.V.
7.32
-4.19%
 
DAN Dana Incorporated
11.26
-9.49%