Skip to main content
CIR S.p.A. - Compagnie Industriali Riunite (FRA:BN7)
Germany flag Germany · Delayed Price · Currency is EUR
0.670
-0.010 (-1.47%)
Last updated: Dec 5, 2025, 8:03 AM CET

FRA:BN7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.680.680.680.680.681.80%-
Dec 3, 20250.670.670.670.670.67--
Dec 2, 20250.670.670.670.670.67-0.30%-
Dec 1, 20250.670.670.670.670.67-0.30%-
Nov 28, 20250.670.670.670.670.670.45%-
Nov 27, 20250.670.670.670.670.67-0.45%-
Nov 26, 20250.670.670.670.670.67-1.90%-
Nov 25, 20250.690.690.690.690.692.70%-
Nov 24, 20250.670.670.670.670.670.91%-
Nov 21, 20250.660.660.660.660.666.96%-
Nov 20, 20250.620.620.620.620.62-1.44%-
Nov 19, 20250.630.630.630.630.63-9.91%-
Nov 18, 20250.640.700.640.700.707.57%5,212
Nov 17, 20250.650.650.650.650.65-0.92%-
Nov 14, 20250.650.650.650.650.65-0.76%-
Nov 13, 20250.660.660.660.660.660.92%-
Nov 12, 20250.650.650.650.650.651.88%-
Nov 11, 20250.640.640.640.640.64-8.96%-
Nov 10, 20250.640.700.640.700.7010.88%932
Nov 7, 20250.630.630.630.630.63-1.86%-
Nov 6, 20250.650.650.650.650.65-0.62%-
Nov 5, 20250.650.650.650.650.650.15%-
Nov 4, 20250.650.650.650.650.65-9.48%-
Nov 3, 20250.650.720.650.720.728.64%1,219
Oct 31, 20250.660.660.660.660.66--
Oct 30, 20250.660.660.660.660.66-1.35%-
Oct 29, 20250.670.670.670.670.672.14%-
Oct 28, 20250.660.660.660.660.66--
Oct 27, 20250.650.720.650.660.661.55%5,530
Oct 24, 20250.650.650.650.650.65-2.27%-
Oct 23, 20250.640.660.640.660.665.43%5,025
Oct 22, 20250.630.630.630.630.632.12%-
Oct 21, 20250.610.610.610.610.61-3.16%-
Oct 20, 20250.630.630.630.630.631.93%-
Oct 17, 20250.620.620.620.620.622.64%-
Oct 16, 20250.610.610.610.610.611.00%-
Oct 15, 20250.600.600.600.600.60-3.23%-
Oct 14, 20250.620.620.620.620.62-3.28%-
Oct 13, 20250.610.640.610.640.644.07%408
Oct 10, 20250.620.620.620.620.62-3.91%-
Oct 9, 20250.640.640.640.640.643.90%-
Oct 8, 20250.620.620.620.620.62-0.96%-
Oct 7, 20250.620.620.620.620.62--
Oct 6, 20250.620.620.620.620.621.14%-
Oct 3, 20250.620.620.620.620.62--
Oct 2, 20250.610.620.610.620.620.33%-
Oct 1, 20250.610.610.610.610.61-0.33%-
Sep 30, 20250.620.620.620.620.620.99%-
Sep 29, 20250.610.610.610.610.61-0.16%-
Sep 26, 20250.610.610.610.610.612.01%-
Sep 25, 20250.600.600.600.600.60-1.48%-
Sep 24, 20250.610.610.610.610.61-0.82%-
Sep 23, 20250.610.610.610.610.611.49%-
Sep 22, 20250.600.600.600.600.601.17%-
Sep 19, 20250.600.600.600.600.600.34%-
Sep 18, 20250.590.590.590.590.59-0.34%-
Sep 17, 20250.600.600.600.600.601.53%-
Sep 16, 20250.590.590.590.590.59-3.45%-
Sep 15, 20250.590.610.590.610.61-4.25%-
Sep 12, 20250.640.640.640.640.6410.24%-
Sep 11, 20250.580.580.580.580.58-3.03%-
Sep 10, 20250.580.590.580.590.592.41%-
Sep 9, 20250.580.580.580.580.581.58%-
Sep 8, 20250.570.570.570.570.57-0.87%-
Sep 5, 20250.580.580.580.580.581.05%-
Sep 4, 20250.570.570.570.570.57-0.35%-
Sep 3, 20250.570.570.570.570.57-2.05%-
Sep 2, 20250.580.580.580.580.58-0.85%-
Sep 1, 20250.590.590.590.590.59--
Aug 29, 20250.590.590.590.590.59-0.17%-
Aug 28, 20250.590.590.590.590.59-0.51%-
Aug 27, 20250.590.590.590.590.59-1.66%-
Aug 26, 20250.600.600.600.600.60-0.66%-
Aug 25, 20250.610.610.610.610.610.17%-
Aug 22, 20250.610.610.610.610.610.50%-
Aug 21, 20250.600.600.600.600.600.50%-
Aug 20, 20250.600.600.600.600.60--
Aug 19, 20250.600.600.600.600.601.18%-
Aug 18, 20250.590.590.590.590.59--
Aug 15, 20250.590.590.590.590.591.02%-
Aug 14, 20250.590.590.590.590.59-0.17%-
Aug 13, 20250.590.590.590.590.591.20%-
Aug 12, 20250.580.580.580.580.581.04%-
Aug 11, 20250.580.580.580.580.580.35%-
Aug 8, 20250.570.570.570.570.57-0.87%-
Aug 7, 20250.580.580.580.580.58-4.30%-
Aug 6, 20250.590.600.590.600.60-0.49%-
Aug 5, 20250.580.610.580.610.610.66%-
Aug 4, 20250.590.600.590.600.60-5.19%-
Aug 1, 20250.640.640.640.640.64-3.34%-
Jul 31, 20250.630.660.630.660.663.95%3,025
Jul 30, 20250.630.630.630.630.633.26%-
Jul 29, 20250.610.610.610.610.61-3.62%-
Jul 28, 20250.640.640.640.640.645.47%-
Jul 25, 20250.600.600.600.600.60-1.63%-
Jul 24, 20250.610.610.610.610.615.69%-
Jul 23, 20250.580.580.580.580.58-0.51%-
Jul 22, 20250.580.580.580.580.582.28%-
Jul 21, 20250.570.570.570.570.57-0.18%-
Jul 18, 20250.570.570.570.570.57-0.17%-