Skip to main content
CIR S.p.A. - Compagnie Industriali Riunite (BIT:CIR)
Italy flag Italy · Delayed Price · Currency is EUR
0.710
0.00 (0.00%)
At close: Dec 5, 2025

BIT:CIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.720.710.710.71-329,520
Dec 4, 20250.720.720.710.710.71-1.39%446,990
Dec 3, 20250.700.720.700.720.721.69%530,873
Dec 2, 20250.700.720.700.710.71-1,362,146
Dec 1, 20250.710.720.700.710.71-0.28%1,853,536
Nov 28, 20250.710.720.700.710.71-0.28%1,674,381
Nov 27, 20250.720.720.700.710.710.42%656,400
Nov 26, 20250.720.720.700.710.71-0.42%1,256,988
Nov 25, 20250.730.730.700.710.71-1.79%1,266,699
Nov 24, 20250.700.740.700.730.732.55%2,044,388
Nov 21, 20250.710.710.680.710.710.86%1,280,748
Nov 20, 20250.680.730.680.700.706.53%4,043,898
Nov 19, 20250.670.670.650.660.66-1.35%758,553
Nov 18, 20250.680.680.660.670.67-1.62%265,049
Nov 17, 20250.690.690.670.680.68-1.31%263,553
Nov 14, 20250.690.690.670.690.69-0.87%426,680
Nov 13, 20250.700.710.690.690.69-0.72%298,765
Nov 12, 20250.700.700.690.700.700.87%302,619
Nov 11, 20250.670.700.670.690.691.76%555,826
Nov 10, 20250.700.700.680.680.680.15%325,513
Nov 7, 20250.680.680.670.680.680.74%430,497
Nov 6, 20250.710.710.670.670.67-1.75%313,650
Nov 5, 20250.680.690.680.690.69-0.58%276,145
Nov 4, 20250.690.690.680.690.690.15%692,236
Nov 3, 20250.690.700.690.690.69-0.29%547,292
Oct 31, 20250.710.710.690.690.69-1.29%939,505
Oct 30, 20250.700.700.690.700.700.14%831,728
Oct 29, 20250.710.720.700.700.70-1.41%2,461,491
Oct 28, 20250.690.710.690.710.712.01%2,194,164
Oct 27, 20250.700.700.690.700.700.14%1,349,628
Oct 24, 20250.690.700.680.690.691.31%1,090,277
Oct 23, 20250.680.690.680.690.691.48%803,613
Oct 22, 20250.670.680.660.680.681.35%395,476
Oct 21, 20250.640.670.640.670.671.99%594,385
Oct 20, 20250.660.660.650.650.65-240,583
Oct 17, 20250.650.660.650.650.65-1.21%705,345
Oct 16, 20250.660.660.640.660.662.48%651,030
Oct 15, 20250.640.650.640.650.650.94%645,915
Oct 14, 20250.670.670.630.640.64-3.03%1,306,226
Oct 13, 20250.660.670.650.660.661.70%745,498
Oct 10, 20250.650.660.650.650.65-1.07%1,320,230
Oct 9, 20250.680.690.660.660.66-3.68%1,202,401
Oct 8, 20250.660.680.650.680.683.66%1,131,524
Oct 7, 20250.660.670.650.660.66-0.91%848,164
Oct 6, 20250.670.670.660.660.66-612,631
Oct 3, 20250.660.670.660.660.661.07%844,013
Oct 2, 20250.650.660.650.660.660.46%333,038
Oct 1, 20250.650.660.650.650.65-0.15%254,164
Sep 30, 20250.660.660.650.650.65-0.31%380,557
Sep 29, 20250.650.660.650.660.660.92%585,389
Sep 26, 20250.660.660.650.650.65-0.15%437,423
Sep 25, 20250.650.650.640.650.651.88%1,008,753
Sep 24, 20250.640.650.630.640.64-1.39%625,469
Sep 23, 20250.650.650.650.650.65-0.77%408,470
Sep 22, 20250.640.650.640.650.651.40%668,970
Sep 19, 20250.640.660.640.640.641.10%1,592,255
Sep 18, 20250.630.650.630.640.640.32%764,799
Sep 17, 20250.640.640.630.630.63-0.31%775,787
Sep 16, 20250.630.640.630.640.641.44%923,769
Sep 15, 20250.630.630.630.630.63-0.48%299,577
Sep 12, 20250.620.630.620.630.631.61%331,704
Sep 11, 20250.610.620.610.620.620.65%246,201
Sep 10, 20250.620.620.610.620.62-305,846
Sep 9, 20250.630.630.610.620.62-0.65%272,025
Sep 8, 20250.610.620.610.620.621.47%308,545
Sep 5, 20250.620.620.610.610.61-0.81%190,035
Sep 4, 20250.610.620.610.620.620.98%167,322
Sep 3, 20250.630.630.610.610.61-0.33%343,078
Sep 2, 20250.630.630.610.610.61-1.92%552,852
Sep 1, 20250.630.630.620.620.62-0.79%140,819
Aug 29, 20250.630.640.630.630.63-195,173
Aug 28, 20250.630.640.630.630.63-0.16%215,345
Aug 27, 20250.640.640.630.630.63-0.47%173,109
Aug 26, 20250.640.640.620.630.63-1.56%1,010,003
Aug 25, 20250.650.650.640.640.64-0.62%263,308
Aug 22, 20250.640.650.640.650.650.15%265,553
Aug 21, 20250.640.650.640.650.650.47%340,628
Aug 20, 20250.640.640.630.640.640.47%667,562
Aug 19, 20250.640.650.630.640.64-400,755
Aug 18, 20250.620.640.620.640.641.11%432,222
Aug 14, 20250.630.630.630.630.630.96%581,579
Aug 13, 20250.630.630.620.630.63-0.16%431,150
Aug 12, 20250.620.630.620.630.631.13%283,606
Aug 11, 20250.620.620.610.620.620.98%383,582
Aug 8, 20250.610.620.610.620.620.33%811,246
Aug 7, 20250.620.620.610.610.61-0.81%604,463
Aug 6, 20250.630.640.610.620.62-2.22%616,640
Aug 5, 20250.620.630.620.630.631.28%374,537
Aug 4, 20250.630.630.620.620.62-0.32%732,052
Aug 1, 20250.680.680.620.630.63-7.40%1,602,213
Jul 31, 20250.680.680.660.680.680.60%891,397
Jul 30, 20250.670.680.670.670.67-0.15%1,229,376
Jul 29, 20250.660.670.660.670.673.06%2,452,459
Jul 28, 20250.660.670.650.650.65-0.15%865,109
Jul 25, 20250.630.650.630.650.651.71%6,103,350
Jul 24, 20250.630.650.630.640.641.90%813,863
Jul 23, 20250.630.640.620.630.631.77%768,821
Jul 22, 20250.620.630.620.620.62-0.48%391,761
Jul 21, 20250.620.620.610.620.622.13%575,451
Jul 18, 20250.610.610.610.610.61-0.16%145,740