CIE Automotive, S.A. (BME:CIE)
Spain
· Delayed Price · Currency is EUR 31.80
+0.85 (2.75%)
At close: Feb 27, 2026
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.00 | 33.00 | 30.90 | 31.80 | 31.80 | 2.75% | 258,396 |
| Feb 26, 2026 | 30.50 | 30.95 | 30.20 | 30.95 | 30.95 | 0.65% | 91,373 |
| Feb 25, 2026 | 31.10 | 31.35 | 30.75 | 30.75 | 30.75 | -0.81% | 53,180 |
| Feb 24, 2026 | 30.50 | 31.10 | 30.45 | 31.00 | 31.00 | 1.97% | 42,520 |
| Feb 23, 2026 | 30.45 | 31.05 | 30.40 | 30.40 | 30.40 | -0.33% | 72,444 |
| Feb 20, 2026 | 30.10 | 30.55 | 29.90 | 30.50 | 30.50 | 1.33% | 66,059 |
| Feb 19, 2026 | 30.45 | 30.60 | 29.95 | 30.10 | 30.10 | -0.99% | 56,699 |
| Feb 18, 2026 | 30.00 | 30.50 | 29.75 | 30.40 | 30.40 | 1.33% | 48,215 |
| Feb 17, 2026 | 29.80 | 30.05 | 29.55 | 30.00 | 30.00 | 0.17% | 39,400 |
| Feb 16, 2026 | 29.50 | 30.10 | 29.35 | 29.95 | 29.95 | 2.04% | 39,368 |
| Feb 13, 2026 | 29.40 | 29.55 | 29.20 | 29.35 | 29.35 | -0.68% | 38,611 |
| Feb 12, 2026 | 29.50 | 29.55 | 29.20 | 29.55 | 29.55 | 1.20% | 50,241 |
| Feb 11, 2026 | 30.55 | 30.65 | 29.00 | 29.20 | 29.20 | -4.73% | 73,262 |
| Feb 10, 2026 | 29.90 | 30.65 | 29.65 | 30.65 | 30.65 | 2.85% | 81,717 |
| Feb 9, 2026 | 29.65 | 29.80 | 29.50 | 29.80 | 29.80 | 0.68% | 39,826 |
| Feb 6, 2026 | 28.55 | 29.60 | 28.35 | 29.60 | 29.60 | 2.60% | 36,148 |
| Feb 5, 2026 | 29.35 | 29.35 | 28.35 | 28.85 | 28.85 | -0.86% | 81,772 |
| Feb 4, 2026 | 28.75 | 29.25 | 28.70 | 29.10 | 29.10 | 1.57% | 110,057 |
| Feb 3, 2026 | 29.05 | 29.10 | 28.55 | 28.65 | 28.65 | -0.87% | 44,126 |
| Feb 2, 2026 | 28.50 | 29.10 | 28.50 | 28.90 | 28.90 | 0.35% | 26,798 |
| Jan 30, 2026 | 28.80 | 29.00 | 28.65 | 28.80 | 28.80 | - | 69,784 |
| Jan 29, 2026 | 29.00 | 29.10 | 28.75 | 28.80 | 28.80 | -0.17% | 71,494 |
| Jan 28, 2026 | 29.35 | 29.35 | 28.70 | 28.85 | 28.85 | -1.70% | 32,258 |
| Jan 27, 2026 | 29.10 | 29.40 | 29.00 | 29.35 | 29.35 | 0.69% | 35,539 |
| Jan 26, 2026 | 29.30 | 29.30 | 28.75 | 29.15 | 29.15 | -0.51% | 45,624 |
| Jan 23, 2026 | 29.50 | 29.50 | 29.00 | 29.30 | 29.30 | 0.17% | 38,365 |
| Jan 22, 2026 | 29.00 | 29.55 | 28.95 | 29.25 | 29.25 | 1.92% | 67,517 |
| Jan 21, 2026 | 28.65 | 29.00 | 28.35 | 28.70 | 28.70 | 0.17% | 75,431 |
| Jan 20, 2026 | 29.00 | 29.00 | 28.50 | 28.65 | 28.65 | -1.72% | 56,246 |
| Jan 19, 2026 | 29.00 | 29.25 | 28.50 | 29.15 | 29.15 | -1.19% | 51,054 |
| Jan 16, 2026 | 30.00 | 30.00 | 29.45 | 29.50 | 29.50 | -1.34% | 31,476 |
| Jan 15, 2026 | 30.15 | 30.15 | 29.75 | 29.90 | 29.90 | -0.66% | 39,476 |
| Jan 14, 2026 | 29.75 | 30.15 | 29.65 | 30.10 | 30.10 | 1.35% | 34,637 |
| Jan 13, 2026 | 29.75 | 29.85 | 29.35 | 29.70 | 29.70 | -0.17% | 41,760 |
| Jan 12, 2026 | 30.15 | 30.15 | 29.70 | 29.75 | 29.75 | -0.83% | 45,447 |
| Jan 9, 2026 | 30.00 | 30.20 | 29.70 | 30.00 | 30.00 | 0.33% | 40,304 |
| Jan 8, 2026 | 29.90 | 30.10 | 29.60 | 29.90 | 29.90 | -0.83% | 34,428 |
| Jan 7, 2026 | 30.20 | 30.25 | 29.85 | 30.15 | 30.15 | - | 49,560 |
| Jan 6, 2026 | 29.85 | 30.15 | 29.75 | 30.15 | 30.15 | 0.84% | 50,874 |
| Jan 5, 2026 | 29.95 | 30.15 | 29.55 | 29.90 | 29.90 | -1.48% | 45,077 |
| Jan 2, 2026 | 29.75 | 30.40 | 29.65 | 30.35 | 29.97 | 2.02% | 73,104 |
| Dec 31, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.38 | 0.34% | 18,767 |
| Dec 30, 2025 | 29.45 | 29.70 | 29.30 | 29.65 | 29.28 | 0.85% | 43,671 |
| Dec 29, 2025 | 29.00 | 29.45 | 29.00 | 29.40 | 29.03 | 1.38% | 52,154 |
| Dec 24, 2025 | 28.85 | 29.10 | 28.85 | 29.00 | 28.64 | - | 12,312 |
| Dec 23, 2025 | 29.05 | 29.15 | 28.90 | 29.00 | 28.64 | -1.19% | 30,691 |
| Dec 22, 2025 | 29.45 | 29.45 | 29.05 | 29.35 | 28.98 | -0.34% | 43,826 |
| Dec 19, 2025 | 29.60 | 29.80 | 29.40 | 29.45 | 29.08 | -0.84% | 59,022 |
| Dec 18, 2025 | 28.65 | 29.75 | 28.55 | 29.70 | 29.33 | 4.21% | 99,401 |
| Dec 17, 2025 | 28.65 | 28.80 | 28.50 | 28.50 | 28.14 | -0.52% | 90,523 |
| Dec 16, 2025 | 27.70 | 28.80 | 27.70 | 28.65 | 28.29 | 1.06% | 51,237 |
| Dec 15, 2025 | 28.45 | 28.65 | 28.20 | 28.35 | 27.99 | -0.18% | 27,397 |
| Dec 12, 2025 | 28.30 | 28.65 | 27.95 | 28.40 | 28.04 | 0.89% | 88,088 |
| Dec 11, 2025 | 27.75 | 28.20 | 27.65 | 28.15 | 27.80 | 1.99% | 94,248 |
| Dec 10, 2025 | 27.90 | 27.95 | 27.55 | 27.60 | 27.25 | -1.43% | 70,647 |
| Dec 9, 2025 | 28.40 | 28.45 | 27.90 | 28.00 | 27.65 | -1.41% | 70,550 |
| Dec 8, 2025 | 28.30 | 28.70 | 28.20 | 28.40 | 28.04 | 0.35% | 35,188 |
| Dec 5, 2025 | 27.90 | 28.70 | 27.85 | 28.30 | 27.95 | 1.43% | 96,849 |
| Dec 4, 2025 | 28.05 | 28.60 | 27.75 | 27.90 | 27.55 | -7.00% | 410,155 |
| Dec 3, 2025 | 30.00 | 30.90 | 29.85 | 30.00 | 29.62 | 0.84% | 136,644 |
| Dec 2, 2025 | 29.90 | 29.90 | 29.55 | 29.75 | 29.38 | -0.34% | 33,995 |
| Dec 1, 2025 | 29.50 | 29.85 | 29.35 | 29.85 | 29.48 | 0.67% | 42,431 |
| Nov 28, 2025 | 29.60 | 29.70 | 29.25 | 29.65 | 29.28 | 0.51% | 31,082 |
| Nov 27, 2025 | 29.60 | 29.65 | 29.40 | 29.50 | 29.13 | - | 21,270 |
| Nov 26, 2025 | 29.65 | 29.75 | 29.40 | 29.50 | 29.13 | -0.17% | 38,156 |
| Nov 25, 2025 | 29.45 | 29.65 | 29.30 | 29.55 | 29.18 | 0.17% | 30,373 |
| Nov 24, 2025 | 29.45 | 29.75 | 29.35 | 29.50 | 29.13 | 1.20% | 46,846 |
| Nov 21, 2025 | 28.80 | 29.25 | 28.30 | 29.15 | 28.78 | 0.52% | 45,964 |
| Nov 20, 2025 | 28.85 | 29.10 | 28.70 | 29.00 | 28.64 | 0.87% | 46,800 |
| Nov 19, 2025 | 28.35 | 28.95 | 28.25 | 28.75 | 28.39 | 0.88% | 58,328 |
| Nov 18, 2025 | 29.00 | 29.00 | 28.35 | 28.50 | 28.14 | -1.04% | 26,694 |
| Nov 17, 2025 | 28.70 | 29.00 | 28.70 | 28.80 | 28.44 | -0.35% | 39,744 |
| Nov 14, 2025 | 29.20 | 29.30 | 28.65 | 28.90 | 28.54 | -1.03% | 30,007 |
| Nov 13, 2025 | 29.35 | 29.50 | 29.20 | 29.20 | 28.83 | -0.51% | 22,458 |
| Nov 12, 2025 | 29.30 | 29.70 | 29.30 | 29.35 | 28.98 | 0.51% | 33,305 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.85 | 29.20 | 28.83 | 0.86% | 23,815 |
| Nov 10, 2025 | 29.20 | 29.20 | 28.80 | 28.95 | 28.59 | - | 28,219 |
| Nov 7, 2025 | 28.95 | 29.15 | 28.80 | 28.95 | 28.59 | -0.17% | 45,689 |
| Nov 6, 2025 | 29.00 | 29.15 | 28.80 | 29.00 | 28.64 | -0.34% | 37,826 |
| Nov 5, 2025 | 29.10 | 29.10 | 28.60 | 29.10 | 28.73 | -0.68% | 44,198 |
| Nov 4, 2025 | 29.40 | 29.40 | 28.95 | 29.30 | 28.93 | -0.51% | 49,785 |
| Nov 3, 2025 | 29.20 | 29.60 | 29.20 | 29.45 | 29.08 | 1.20% | 28,873 |
| Oct 31, 2025 | 29.40 | 29.40 | 29.05 | 29.10 | 28.73 | -1.02% | 48,805 |
| Oct 30, 2025 | 29.85 | 30.00 | 29.25 | 29.40 | 29.03 | -1.67% | 38,138 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.85 | 29.90 | 29.52 | -1.32% | 53,287 |
| Oct 28, 2025 | 30.20 | 30.30 | 29.85 | 30.30 | 29.92 | - | 36,310 |
| Oct 27, 2025 | 29.75 | 30.45 | 29.75 | 30.30 | 29.92 | 2.54% | 119,317 |
| Oct 24, 2025 | 29.95 | 30.00 | 29.35 | 29.55 | 29.18 | -0.51% | 62,938 |
| Oct 23, 2025 | 29.10 | 29.90 | 29.00 | 29.70 | 29.33 | 3.30% | 114,227 |
| Oct 22, 2025 | 27.75 | 29.10 | 27.35 | 28.75 | 28.39 | 3.79% | 155,966 |
| Oct 21, 2025 | 27.40 | 27.70 | 27.20 | 27.70 | 27.35 | 1.09% | 40,340 |
| Oct 20, 2025 | 27.40 | 27.65 | 27.25 | 27.40 | 27.06 | 0.18% | 54,318 |
| Oct 17, 2025 | 26.80 | 27.35 | 26.65 | 27.35 | 27.01 | 2.24% | 56,102 |
| Oct 16, 2025 | 26.55 | 26.85 | 26.40 | 26.75 | 26.41 | 1.33% | 60,936 |
| Oct 15, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.07 | 1.54% | 46,077 |
| Oct 14, 2025 | 26.10 | 26.20 | 25.80 | 26.00 | 25.67 | -1.52% | 53,087 |
| Oct 13, 2025 | 26.15 | 26.60 | 26.10 | 26.40 | 26.07 | 0.57% | 41,712 |
| Oct 10, 2025 | 26.70 | 26.85 | 26.05 | 26.25 | 25.92 | -1.32% | 69,933 |
| Oct 9, 2025 | 27.00 | 27.05 | 26.60 | 26.60 | 26.27 | -1.12% | 59,110 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.56 | -0.19% | 44,812 |