Skip to main content
Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.720
+0.020 (0.74%)
At close: Dec 5, 2025

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.742.702.722.720.74%100,456
Dec 4, 20252.742.762.662.702.70-1.64%355,453
Dec 3, 20252.762.762.722.752.750.18%207,703
Dec 2, 20252.772.772.712.742.74-1.08%147,163
Dec 1, 20252.732.782.732.772.770.18%162,072
Nov 28, 20252.732.772.722.772.770.91%78,769
Nov 27, 20252.752.772.722.742.74-0.36%169,116
Nov 26, 20252.742.752.722.752.750.18%51,025
Nov 25, 20252.722.752.722.752.75-0.54%152,290
Nov 24, 20252.732.772.732.762.761.10%106,553
Nov 21, 20252.662.732.662.732.730.74%215,766
Nov 20, 20252.632.722.632.712.711.88%241,189
Nov 19, 20252.652.662.612.662.660.19%259,230
Nov 18, 20252.642.672.622.662.66-0.19%303,960
Nov 17, 20252.602.692.582.662.662.50%324,334
Nov 14, 20252.772.772.582.602.60-6.32%674,516
Nov 13, 20252.882.882.772.772.77-3.48%397,572
Nov 12, 20252.882.902.842.872.870.70%158,402
Nov 11, 20252.862.892.842.852.85-0.18%169,891
Nov 10, 20252.842.862.842.862.860.71%57,985
Nov 7, 20252.812.842.792.842.841.43%245,908
Nov 6, 20252.842.852.782.802.80-1.76%229,808
Nov 5, 20252.832.872.822.852.850.18%202,038
Nov 4, 20252.872.872.832.842.84-0.87%108,672
Nov 3, 20252.892.902.852.872.87-0.52%109,729
Oct 31, 20252.872.952.872.882.88-0.86%207,392
Oct 30, 20252.862.912.822.912.912.29%316,122
Oct 29, 20252.852.892.832.842.84-0.35%157,320
Oct 28, 20252.862.872.842.852.85-0.87%144,691
Oct 27, 20252.862.882.862.882.880.88%47,801
Oct 24, 20252.872.902.832.852.85-1.38%127,655
Oct 23, 20252.932.932.882.892.890.17%78,714
Oct 22, 20252.932.962.892.892.89-1.03%1,004,362
Oct 21, 20252.842.922.822.922.923.37%442,386
Oct 20, 20252.782.832.782.822.820.53%113,651
Oct 17, 20252.762.822.762.812.810.36%171,289
Oct 16, 20252.832.832.762.802.80-146,514
Oct 15, 20252.782.822.772.802.80-0.18%219,810
Oct 14, 20252.852.852.772.802.80-0.36%282,436
Oct 13, 20252.812.862.792.812.81-0.53%241,434
Oct 10, 20252.882.892.812.832.83-1.91%281,723
Oct 9, 20252.842.912.842.882.881.05%185,926
Oct 8, 20252.872.872.842.852.850.35%108,578
Oct 7, 20252.892.892.832.842.84-1.56%107,688
Oct 6, 20252.842.892.812.892.891.58%324,711
Oct 3, 20252.842.872.812.842.840.71%130,550
Oct 2, 20252.792.832.782.822.821.08%141,564
Oct 1, 20252.772.792.772.792.790.18%55,252
Sep 30, 20252.792.802.762.792.79-0.36%52,493
Sep 29, 20252.812.812.772.802.800.90%56,005
Sep 26, 20252.772.802.762.772.77-0.36%118,328
Sep 25, 20252.802.802.762.782.78-0.71%141,329
Sep 24, 20252.812.832.802.802.80-0.18%105,651
Sep 23, 20252.872.882.782.812.81-2.09%304,105
Sep 22, 20252.862.872.842.872.870.53%111,884
Sep 19, 20252.862.872.842.852.85-0.18%275,189
Sep 18, 20252.832.882.832.862.86-0.17%200,906
Sep 17, 20252.902.902.832.862.86-0.17%238,978
Sep 16, 20252.842.912.842.872.870.88%370,204
Sep 15, 20252.792.842.792.842.842.16%225,174
Sep 12, 20252.742.802.742.782.781.65%197,446
Sep 11, 20252.712.752.702.742.740.92%130,572
Sep 10, 20252.702.722.672.712.710.74%203,977
Sep 9, 20252.712.732.692.692.69-0.19%103,291
Sep 8, 20252.682.732.682.702.70-0.74%98,981
Sep 5, 20252.712.732.692.722.72-0.18%108,055
Sep 4, 20252.722.742.682.722.721.49%153,913
Sep 3, 20252.682.712.662.682.680.56%116,032
Sep 2, 20252.702.712.672.672.67-1.30%209,074
Sep 1, 20252.692.712.682.702.700.75%74,682
Aug 29, 20252.672.692.662.682.68-138,524
Aug 28, 20252.692.732.672.682.68-0.37%186,867
Aug 27, 20252.722.722.692.692.69-0.74%182,108
Aug 26, 20252.742.752.712.712.71-1.09%136,875
Aug 25, 20252.742.772.722.742.740.18%127,081
Aug 22, 20252.672.752.672.742.741.67%155,788
Aug 21, 20252.722.722.672.692.69-127,989
Aug 20, 20252.682.702.642.692.690.56%156,538
Aug 19, 20252.622.682.622.682.680.94%197,221
Aug 18, 20252.662.662.612.652.651.15%103,050
Aug 14, 20252.632.652.622.622.62-0.38%84,124
Aug 13, 20252.612.672.612.632.63-0.38%84,601
Aug 12, 20252.612.652.592.642.641.15%139,441
Aug 11, 20252.652.672.612.612.61-1.32%178,289
Aug 8, 20252.652.672.622.652.65-0.19%138,181
Aug 7, 20252.682.702.652.652.650.19%88,537
Aug 6, 20252.672.702.642.652.65-0.56%139,317
Aug 5, 20252.662.702.662.662.66-1.30%106,177
Aug 4, 20252.712.752.692.702.700.75%126,938
Aug 1, 20252.702.732.672.682.68-2.01%272,561
Jul 31, 20252.762.762.702.732.73-0.36%128,851
Jul 30, 20252.782.822.722.742.74-1.97%265,935
Jul 29, 20252.722.822.722.802.802.01%204,044
Jul 28, 20252.762.772.742.742.740.18%169,673
Jul 25, 20252.742.762.722.742.74-79,971
Jul 24, 20252.782.782.732.742.74-0.36%153,137
Jul 23, 20252.722.762.722.752.750.18%112,192
Jul 22, 20252.762.762.722.742.740.37%86,095
Jul 21, 20252.792.792.732.732.73-1.97%137,971
Jul 18, 20252.762.792.742.792.791.09%219,738