Skip to main content
Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.550
-0.005 (-0.20%)
Apr 28, 2026, 5:35 PM CET

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.572.582.562.58-0.98%7,785
Apr 27, 20262.592.602.552.562.56-1.35%157,602
Apr 24, 20262.652.652.592.592.59-2.08%196,258
Apr 23, 20262.692.722.652.652.65-2.58%340,055
Apr 22, 20262.692.742.692.722.720.37%68,201
Apr 21, 20262.722.732.702.712.71-0.55%114,451
Apr 20, 20262.712.742.702.722.720.18%99,652
Apr 17, 20262.682.732.682.722.720.74%168,475
Apr 16, 20262.722.722.682.702.70-161,476
Apr 15, 20262.662.712.662.702.701.13%128,227
Apr 14, 20262.672.682.652.672.67-0.37%126,685
Apr 13, 20262.682.682.642.682.680.94%98,917
Apr 10, 20262.692.692.652.652.65-0.38%85,065
Apr 9, 20262.652.682.642.662.660.19%116,945
Apr 8, 20262.652.682.642.662.662.51%234,735
Apr 7, 20262.612.662.592.592.590.19%115,903
Apr 2, 20262.592.602.572.592.59-0.19%80,955
Apr 1, 20262.602.612.572.592.590.97%96,057
Mar 31, 20262.492.572.492.572.571.58%92,910
Mar 30, 20262.522.532.472.532.53-161,652
Mar 27, 20262.482.532.482.532.530.60%117,358
Mar 26, 20262.582.582.512.512.51-1.57%148,309
Mar 25, 20262.602.632.482.552.55-0.97%434,462
Mar 24, 20262.542.602.522.582.580.19%148,992
Mar 23, 20262.552.612.502.572.570.98%249,404
Mar 20, 20262.592.592.542.552.55-1.93%155,685
Mar 19, 20262.512.602.482.602.603.59%281,075
Mar 18, 20262.502.532.502.512.510.40%67,774
Mar 17, 20262.492.542.492.502.50-0.40%115,120
Mar 16, 20262.552.552.492.512.51-2.53%164,834
Mar 13, 20262.542.582.522.572.57-52,367
Mar 12, 20262.602.602.532.572.57-0.96%212,371
Mar 11, 20262.592.622.592.602.60-0.57%37,864
Mar 10, 20262.572.622.572.612.611.16%126,587
Mar 9, 20262.612.622.582.582.58-2.64%99,267
Mar 6, 20262.712.712.642.652.65-0.75%77,176
Mar 5, 20262.612.722.562.672.673.49%251,961
Mar 4, 20262.572.602.562.582.58-0.39%93,954
Mar 3, 20262.652.652.582.592.59-2.26%195,184
Mar 2, 20262.682.712.652.652.65-3.46%140,266
Feb 27, 20262.702.752.702.752.751.10%111,748
Feb 26, 20262.702.722.692.722.720.74%163,751
Feb 25, 20262.642.702.642.702.701.51%108,024
Feb 24, 20262.622.662.622.662.660.95%52,047
Feb 23, 20262.652.672.622.632.63-0.57%207,406
Feb 20, 20262.632.662.632.652.650.57%132,301
Feb 19, 20262.632.662.632.632.63-88,520
Feb 18, 20262.672.672.622.632.63-0.19%144,082
Feb 17, 20262.622.642.612.642.640.57%95,261
Feb 16, 20262.662.662.622.622.62-1.50%74,297
Feb 13, 20262.682.702.642.662.66-0.75%301,459
Feb 12, 20262.722.752.682.682.68-1.29%360,038
Feb 11, 20262.752.752.712.722.72-1.63%155,943
Feb 10, 20262.762.772.732.762.76-0.18%122,505
Feb 9, 20262.792.802.762.772.77-89,461
Feb 6, 20262.762.802.752.772.770.18%140,776
Feb 5, 20262.832.832.762.762.76-0.90%147,948
Feb 4, 20262.782.802.752.792.790.91%232,570
Feb 3, 20262.782.792.752.762.76-0.90%235,809
Feb 2, 20262.812.822.782.792.79-0.71%80,401
Jan 30, 20262.822.862.812.812.81-0.53%64,657
Jan 29, 20262.862.862.812.822.82-86,141
Jan 28, 20262.852.852.792.822.820.36%77,936
Jan 27, 20262.782.832.782.812.810.72%118,045
Jan 26, 20262.812.812.772.792.79-0.53%69,489
Jan 23, 20262.842.872.792.812.81-1.92%88,341
Jan 22, 20262.722.872.722.862.864.00%230,393
Jan 21, 20262.802.802.722.752.75-1.43%169,168
Jan 20, 20262.802.802.762.792.79-0.36%175,388
Jan 19, 20262.852.852.782.802.80-0.71%144,956
Jan 16, 20262.872.872.822.822.82-1.40%102,066
Jan 15, 20262.842.872.832.862.861.06%111,727
Jan 14, 20262.832.882.832.832.83-1.05%95,157
Jan 13, 20262.812.872.812.862.860.53%182,538
Jan 12, 20262.832.852.812.852.850.35%156,570
Jan 9, 20262.802.852.772.842.841.61%343,124
Jan 8, 20262.772.802.772.792.790.36%110,485
Jan 7, 20262.742.802.732.782.780.91%238,355
Jan 6, 20262.792.792.742.762.76-0.90%81,425
Jan 5, 20262.772.792.722.782.780.36%254,946
Jan 2, 20262.802.802.772.772.77-1.60%85,470
Dec 30, 20252.762.822.752.822.822.36%371,172
Dec 29, 20252.772.772.722.752.750.73%248,463
Dec 23, 20252.732.752.722.732.730.37%141,083
Dec 22, 20252.672.722.632.722.722.26%565,004
Dec 19, 20252.672.702.662.662.66-1.12%232,300
Dec 18, 20252.692.702.672.692.690.37%182,787
Dec 17, 20252.662.692.652.682.680.37%156,739
Dec 16, 20252.702.702.642.672.67-0.93%131,288
Dec 15, 20252.712.722.672.702.70-0.55%79,123
Dec 12, 20252.682.722.682.712.711.69%157,093
Dec 11, 20252.672.692.662.672.67-0.93%111,178
Dec 10, 20252.692.712.682.692.69-0.19%100,076
Dec 9, 20252.692.702.662.702.700.75%174,668
Dec 8, 20252.742.742.672.682.68-1.65%121,389
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