CIE Automotive, S.A. (BME:CIE)
Spain
· Delayed Price · Currency is EUR 28.85
+0.60 (2.12%)
Apr 28, 2026, 5:35 PM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.40 | 28.25 | 28.40 | - | 0.53% | 5,787 |
| Apr 27, 2026 | 28.10 | 28.60 | 27.70 | 28.25 | 28.25 | -0.18% | 40,380 |
| Apr 24, 2026 | 28.65 | 28.65 | 28.20 | 28.30 | 28.30 | -1.39% | 44,116 |
| Apr 23, 2026 | 28.60 | 28.85 | 28.40 | 28.70 | 28.70 | 0.35% | 42,002 |
| Apr 22, 2026 | 28.80 | 29.10 | 28.50 | 28.60 | 28.60 | -0.69% | 55,117 |
| Apr 21, 2026 | 29.30 | 29.60 | 28.70 | 28.80 | 28.80 | -0.52% | 39,696 |
| Apr 20, 2026 | 29.15 | 29.15 | 28.40 | 28.95 | 28.95 | -0.69% | 37,422 |
| Apr 17, 2026 | 28.20 | 29.30 | 28.20 | 29.15 | 29.15 | 3.19% | 73,627 |
| Apr 16, 2026 | 28.70 | 28.85 | 28.25 | 28.25 | 28.25 | -1.05% | 59,774 |
| Apr 15, 2026 | 29.15 | 29.50 | 28.55 | 28.55 | 28.55 | -1.38% | 71,576 |
| Apr 14, 2026 | 28.90 | 29.45 | 28.75 | 28.95 | 28.95 | 1.40% | 49,796 |
| Apr 13, 2026 | 28.80 | 29.10 | 28.20 | 28.55 | 28.55 | -2.39% | 46,304 |
| Apr 10, 2026 | 29.00 | 29.55 | 28.80 | 29.25 | 29.25 | 1.56% | 43,907 |
| Apr 9, 2026 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 48,848 |
| Apr 8, 2026 | 28.40 | 29.05 | 27.90 | 29.00 | 29.00 | 7.81% | 159,831 |
| Apr 7, 2026 | 27.45 | 27.75 | 26.75 | 26.90 | 26.90 | -1.65% | 59,200 |
| Apr 2, 2026 | 27.60 | 27.75 | 27.05 | 27.35 | 27.35 | -2.32% | 54,363 |
| Apr 1, 2026 | 27.35 | 28.10 | 27.25 | 28.00 | 28.00 | 4.28% | 54,363 |
| Mar 31, 2026 | 27.05 | 27.15 | 26.75 | 26.85 | 26.85 | -1.65% | 74,939 |
| Mar 30, 2026 | 26.45 | 27.45 | 26.15 | 27.30 | 27.30 | 1.11% | 52,725 |
| Mar 27, 2026 | 27.50 | 27.50 | 26.55 | 27.00 | 27.00 | -0.74% | 58,160 |
| Mar 26, 2026 | 26.95 | 27.45 | 26.80 | 27.20 | 27.20 | 0.55% | 68,271 |
| Mar 25, 2026 | 27.00 | 27.15 | 26.60 | 27.05 | 27.05 | 1.50% | 104,237 |
| Mar 24, 2026 | 26.90 | 26.90 | 26.05 | 26.65 | 26.65 | -0.19% | 86,114 |
| Mar 23, 2026 | 25.10 | 26.95 | 25.05 | 26.70 | 26.70 | 4.09% | 176,183 |
| Mar 20, 2026 | 26.65 | 26.80 | 25.65 | 25.65 | 25.65 | -2.47% | 386,154 |
| Mar 19, 2026 | 27.80 | 27.80 | 26.20 | 26.30 | 26.30 | -4.01% | 81,371 |
| Mar 18, 2026 | 27.65 | 28.10 | 27.30 | 27.40 | 27.40 | -0.36% | 82,191 |
| Mar 17, 2026 | 27.25 | 27.80 | 27.05 | 27.50 | 27.50 | 0.73% | 49,147 |
| Mar 16, 2026 | 27.50 | 27.85 | 27.20 | 27.30 | 27.30 | -0.73% | 140,027 |
| Mar 13, 2026 | 27.70 | 28.00 | 27.45 | 27.50 | 27.50 | -1.26% | 105,888 |
| Mar 12, 2026 | 28.30 | 28.35 | 27.70 | 27.85 | 27.85 | -1.94% | 64,769 |
| Mar 11, 2026 | 28.45 | 28.65 | 28.25 | 28.40 | 28.40 | -0.35% | 41,509 |
| Mar 10, 2026 | 28.40 | 28.90 | 28.00 | 28.50 | 28.50 | 2.52% | 57,758 |
| Mar 9, 2026 | 27.90 | 28.10 | 27.65 | 27.80 | 27.80 | -3.64% | 97,277 |
| Mar 6, 2026 | 29.50 | 29.90 | 28.65 | 28.85 | 28.85 | -1.20% | 59,247 |
| Mar 5, 2026 | 29.20 | 29.65 | 29.00 | 29.20 | 29.20 | -0.17% | 66,320 |
| Mar 4, 2026 | 27.90 | 29.90 | 27.80 | 29.25 | 29.25 | 2.09% | 107,162 |
| Mar 3, 2026 | 30.25 | 30.25 | 28.30 | 28.65 | 28.65 | -5.29% | 157,299 |
| Mar 2, 2026 | 31.05 | 31.35 | 30.20 | 30.25 | 30.25 | -4.87% | 133,035 |
| 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 |