CIE Automotive, S.A. (BME:CIE)
Spain
· Delayed Price · Currency is EUR 28.30
+0.40 (1.43%)
At close: Dec 5, 2025
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.90 | 28.70 | 27.85 | 28.30 | 28.30 | 1.43% | 96,849 |
| Dec 4, 2025 | 28.05 | 28.60 | 27.75 | 27.90 | 27.90 | -7.00% | 408,481 |
| Dec 3, 2025 | 30.00 | 30.90 | 29.85 | 30.00 | 30.00 | 0.84% | 136,644 |
| Dec 2, 2025 | 29.90 | 29.90 | 29.55 | 29.75 | 29.75 | -0.34% | 33,995 |
| Dec 1, 2025 | 29.50 | 29.85 | 29.35 | 29.85 | 29.85 | 0.67% | 42,431 |
| Nov 28, 2025 | 29.60 | 29.70 | 29.25 | 29.65 | 29.65 | 0.51% | 31,082 |
| Nov 27, 2025 | 29.60 | 29.65 | 29.40 | 29.50 | 29.50 | - | 21,270 |
| Nov 26, 2025 | 29.65 | 29.75 | 29.40 | 29.50 | 29.50 | -0.17% | 38,156 |
| Nov 25, 2025 | 29.45 | 29.65 | 29.30 | 29.55 | 29.55 | 0.17% | 30,373 |
| Nov 24, 2025 | 29.45 | 29.75 | 29.35 | 29.50 | 29.50 | 1.20% | 46,846 |
| Nov 21, 2025 | 28.80 | 29.25 | 28.30 | 29.15 | 29.15 | 0.52% | 45,964 |
| Nov 20, 2025 | 28.85 | 29.10 | 28.70 | 29.00 | 29.00 | 0.87% | 46,800 |
| Nov 19, 2025 | 28.35 | 28.95 | 28.25 | 28.75 | 28.75 | 0.88% | 58,328 |
| Nov 18, 2025 | 29.00 | 29.00 | 28.35 | 28.50 | 28.50 | -1.04% | 26,694 |
| Nov 17, 2025 | 28.70 | 29.00 | 28.70 | 28.80 | 28.80 | -0.35% | 39,744 |
| Nov 14, 2025 | 29.20 | 29.30 | 28.65 | 28.90 | 28.90 | -1.03% | 30,007 |
| Nov 13, 2025 | 29.35 | 29.50 | 29.20 | 29.20 | 29.20 | -0.51% | 22,458 |
| Nov 12, 2025 | 29.30 | 29.70 | 29.30 | 29.35 | 29.35 | 0.51% | 33,305 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.85 | 29.20 | 29.20 | 0.86% | 23,815 |
| Nov 10, 2025 | 29.20 | 29.20 | 28.80 | 28.95 | 28.95 | - | 28,219 |
| Nov 7, 2025 | 28.95 | 29.15 | 28.80 | 28.95 | 28.95 | -0.17% | 45,689 |
| Nov 6, 2025 | 29.00 | 29.15 | 28.80 | 29.00 | 29.00 | -0.34% | 37,826 |
| Nov 5, 2025 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | -0.68% | 44,198 |
| Nov 4, 2025 | 29.40 | 29.40 | 28.95 | 29.30 | 29.30 | -0.51% | 49,785 |
| Nov 3, 2025 | 29.20 | 29.60 | 29.20 | 29.45 | 29.45 | 1.20% | 28,873 |
| Oct 31, 2025 | 29.40 | 29.40 | 29.05 | 29.10 | 29.10 | -1.02% | 48,805 |
| Oct 30, 2025 | 29.85 | 30.00 | 29.25 | 29.40 | 29.40 | -1.67% | 38,138 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.85 | 29.90 | 29.90 | -1.32% | 53,287 |
| Oct 28, 2025 | 30.20 | 30.30 | 29.85 | 30.30 | 30.30 | - | 36,310 |
| Oct 27, 2025 | 29.75 | 30.45 | 29.75 | 30.30 | 30.30 | 2.54% | 119,317 |
| Oct 24, 2025 | 29.95 | 30.00 | 29.35 | 29.55 | 29.55 | -0.51% | 62,938 |
| Oct 23, 2025 | 29.10 | 29.90 | 29.00 | 29.70 | 29.70 | 3.30% | 114,227 |
| Oct 22, 2025 | 27.75 | 29.10 | 27.35 | 28.75 | 28.75 | 3.79% | 155,966 |
| Oct 21, 2025 | 27.40 | 27.70 | 27.20 | 27.70 | 27.70 | 1.09% | 40,340 |
| Oct 20, 2025 | 27.40 | 27.65 | 27.25 | 27.40 | 27.40 | 0.18% | 54,318 |
| Oct 17, 2025 | 26.80 | 27.35 | 26.65 | 27.35 | 27.35 | 2.24% | 56,102 |
| Oct 16, 2025 | 26.55 | 26.85 | 26.40 | 26.75 | 26.75 | 1.33% | 60,936 |
| Oct 15, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | 1.54% | 46,077 |
| Oct 14, 2025 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -1.52% | 53,087 |
| Oct 13, 2025 | 26.15 | 26.60 | 26.10 | 26.40 | 26.40 | 0.57% | 41,712 |
| Oct 10, 2025 | 26.70 | 26.85 | 26.05 | 26.25 | 26.25 | -1.32% | 69,933 |
| Oct 9, 2025 | 27.00 | 27.05 | 26.60 | 26.60 | 26.60 | -1.12% | 59,110 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.90 | -0.19% | 44,812 |
| Oct 7, 2025 | 27.20 | 27.20 | 26.80 | 26.95 | 26.95 | -0.37% | 27,008 |
| Oct 6, 2025 | 27.15 | 27.25 | 26.95 | 27.05 | 27.05 | -0.73% | 32,671 |
| Oct 3, 2025 | 27.05 | 27.35 | 27.00 | 27.25 | 27.25 | 0.74% | 37,341 |
| Oct 2, 2025 | 26.70 | 27.05 | 26.70 | 27.05 | 27.05 | 1.31% | 31,775 |
| Oct 1, 2025 | 26.70 | 26.80 | 26.45 | 26.70 | 26.70 | 0.38% | 46,411 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.30% | 31,154 |
| Sep 29, 2025 | 27.00 | 27.15 | 26.85 | 26.95 | 26.95 | 0.37% | 27,889 |
| Sep 26, 2025 | 26.65 | 27.00 | 26.65 | 26.85 | 26.85 | 0.37% | 27,669 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.56% | 18,963 |
| Sep 24, 2025 | 27.20 | 27.20 | 26.65 | 26.90 | 26.90 | -1.10% | 28,828 |
| Sep 23, 2025 | 27.00 | 27.20 | 26.95 | 27.20 | 27.20 | 0.93% | 36,248 |
| Sep 22, 2025 | 26.80 | 27.20 | 26.45 | 26.95 | 26.95 | 0.56% | 39,471 |
| Sep 19, 2025 | 26.60 | 26.80 | 26.50 | 26.80 | 26.80 | 0.94% | 119,773 |
| Sep 18, 2025 | 26.55 | 26.75 | 26.40 | 26.55 | 26.55 | -0.19% | 29,658 |
| Sep 17, 2025 | 26.50 | 26.60 | 26.35 | 26.60 | 26.60 | 0.57% | 25,542 |
| Sep 16, 2025 | 26.80 | 26.80 | 26.40 | 26.45 | 26.45 | -1.12% | 75,536 |
| Sep 15, 2025 | 27.20 | 27.25 | 26.75 | 26.75 | 26.75 | -1.11% | 34,757 |
| Sep 12, 2025 | 27.10 | 27.10 | 26.75 | 27.05 | 27.05 | 0.37% | 35,381 |
| Sep 11, 2025 | 27.20 | 27.20 | 26.85 | 26.95 | 26.95 | - | 31,785 |
| Sep 10, 2025 | 27.40 | 27.40 | 26.90 | 26.95 | 26.95 | -0.37% | 27,876 |
| Sep 9, 2025 | 27.35 | 27.45 | 26.95 | 27.05 | 27.05 | -0.92% | 33,750 |
| Sep 8, 2025 | 27.15 | 27.30 | 27.05 | 27.30 | 27.30 | 0.37% | 38,547 |
| Sep 5, 2025 | 27.10 | 27.30 | 27.05 | 27.20 | 27.20 | 0.55% | 36,473 |
| Sep 4, 2025 | 26.60 | 27.20 | 26.60 | 27.05 | 27.05 | 0.93% | 26,554 |
| Sep 3, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | 31,766 |
| Sep 2, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -0.92% | 29,040 |
| Sep 1, 2025 | 26.80 | 27.05 | 26.80 | 27.05 | 27.05 | 0.37% | 17,484 |
| Aug 29, 2025 | 27.00 | 27.20 | 26.90 | 26.95 | 26.95 | -0.37% | 59,308 |
| Aug 28, 2025 | 26.75 | 27.05 | 26.75 | 27.05 | 27.05 | 1.50% | 28,387 |
| Aug 27, 2025 | 27.00 | 27.05 | 26.65 | 26.65 | 26.65 | -1.30% | 45,517 |
| Aug 26, 2025 | 27.30 | 27.30 | 26.85 | 27.00 | 27.00 | -0.74% | 45,190 |
| Aug 25, 2025 | 27.10 | 27.25 | 26.90 | 27.20 | 27.20 | 0.37% | 25,629 |
| Aug 22, 2025 | 26.85 | 27.20 | 26.85 | 27.10 | 27.10 | 1.12% | 37,249 |
| Aug 21, 2025 | 26.85 | 27.00 | 26.75 | 26.80 | 26.80 | -0.19% | 33,285 |
| Aug 20, 2025 | 26.55 | 26.95 | 26.40 | 26.85 | 26.85 | 0.75% | 59,635 |
| Aug 19, 2025 | 26.25 | 26.65 | 26.20 | 26.65 | 26.65 | 1.33% | 38,294 |
| Aug 18, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | -0.38% | 40,982 |
| Aug 15, 2025 | 26.45 | 26.80 | 26.40 | 26.40 | 26.40 | - | 36,184 |
| Aug 14, 2025 | 26.35 | 26.45 | 26.20 | 26.40 | 26.40 | 0.38% | 53,412 |
| Aug 13, 2025 | 26.25 | 26.40 | 26.15 | 26.30 | 26.30 | 0.77% | 61,345 |
| Aug 12, 2025 | 25.95 | 26.10 | 25.85 | 26.10 | 26.10 | 0.97% | 45,043 |
| Aug 11, 2025 | 26.00 | 26.30 | 25.75 | 25.85 | 25.85 | -0.39% | 56,763 |
| Aug 8, 2025 | 25.70 | 26.00 | 25.70 | 25.95 | 25.95 | 0.78% | 30,960 |
| Aug 7, 2025 | 26.15 | 26.15 | 25.65 | 25.75 | 25.75 | -0.77% | 51,115 |
| Aug 6, 2025 | 26.20 | 26.20 | 25.80 | 25.95 | 25.95 | -0.38% | 32,331 |
| Aug 5, 2025 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 0.19% | 66,908 |
| Aug 4, 2025 | 26.05 | 26.35 | 25.85 | 26.00 | 26.00 | -0.19% | 34,969 |
| Aug 1, 2025 | 26.25 | 26.65 | 26.00 | 26.05 | 26.05 | -1.14% | 74,388 |
| Jul 31, 2025 | 26.00 | 26.80 | 25.60 | 26.35 | 26.35 | -1.13% | 93,398 |
| Jul 30, 2025 | 26.70 | 26.90 | 26.55 | 26.65 | 26.65 | -0.74% | 50,116 |
| Jul 29, 2025 | 26.50 | 27.00 | 26.40 | 26.85 | 26.85 | 1.51% | 60,736 |
| Jul 28, 2025 | 26.60 | 26.90 | 26.30 | 26.45 | 26.45 | 0.38% | 70,824 |
| Jul 25, 2025 | 26.40 | 26.65 | 25.95 | 26.35 | 26.35 | -1.31% | 78,253 |
| Jul 24, 2025 | 26.50 | 26.80 | 26.00 | 26.70 | 26.70 | 3.89% | 160,348 |
| Jul 23, 2025 | 24.60 | 25.75 | 24.60 | 25.70 | 25.70 | 5.11% | 142,646 |
| Jul 22, 2025 | 24.65 | 24.80 | 24.45 | 24.45 | 24.45 | -0.61% | 64,822 |
| Jul 21, 2025 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 1.23% | 42,125 |