CIE Automotive, S.A. (FRA:CAD)
Germany
· Delayed Price · Currency is EUR 28.05
+1.05 (3.89%)
At close: Dec 5, 2025
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | 3.89% | 18 |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Dec 3, 2025 | 29.85 | 29.85 | 28.00 | 28.00 | 28.00 | -5.41% | 35 |
| Dec 2, 2025 | 29.70 | 29.80 | 29.60 | 29.60 | 29.60 | -0.17% | 68 |
| Dec 1, 2025 | 29.40 | 29.65 | 29.40 | 29.65 | 29.65 | 0.34% | - |
| Nov 28, 2025 | 29.35 | 29.55 | 29.35 | 29.55 | 29.55 | 1.03% | - |
| Nov 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Nov 26, 2025 | 29.55 | 29.55 | 29.25 | 29.25 | 29.25 | -0.68% | - |
| Nov 25, 2025 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | 0.34% | - |
| Nov 24, 2025 | 29.15 | 29.80 | 29.15 | 29.35 | 29.35 | 0.86% | 205 |
| Nov 21, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 2.65% | - |
| Nov 20, 2025 | 28.90 | 28.90 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Nov 19, 2025 | 28.35 | 28.65 | 28.35 | 28.65 | 28.65 | 0.53% | - |
| Nov 18, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 0.18% | - |
| Nov 17, 2025 | 28.60 | 28.60 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Nov 14, 2025 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | -0.87% | - |
| Nov 13, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.86% | - |
| Nov 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | - |
| Nov 11, 2025 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 0.52% | - |
| Nov 10, 2025 | 29.15 | 29.15 | 28.90 | 28.90 | 28.90 | -0.34% | 35 |
| Nov 7, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | 0.52% | - |
| Nov 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.17% | 8 |
| Nov 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Nov 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.20% | - |
| Nov 3, 2025 | 28.90 | 29.25 | 28.90 | 29.25 | 29.25 | 1.39% | - |
| Oct 31, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -1.03% | - |
| Oct 30, 2025 | 29.70 | 29.70 | 29.15 | 29.15 | 29.15 | -1.85% | 65 |
| Oct 29, 2025 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.16% | 100 |
| Oct 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% | - |
| Oct 27, 2025 | 29.45 | 30.10 | 29.45 | 30.10 | 30.10 | 2.73% | - |
| Oct 24, 2025 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Oct 23, 2025 | 28.60 | 29.50 | 28.60 | 29.50 | 29.50 | 3.51% | - |
| Oct 22, 2025 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | 4.01% | - |
| Oct 21, 2025 | 27.25 | 27.40 | 27.25 | 27.40 | 27.40 | 0.55% | - |
| Oct 20, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | -0.18% | - |
| Oct 17, 2025 | 26.30 | 27.30 | 26.30 | 27.30 | 27.30 | 3.41% | - |
| Oct 16, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.96% | - |
| Oct 15, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | - | - |
| Oct 14, 2025 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | -0.19% | - |
| Oct 13, 2025 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 2.54% | - |
| Oct 10, 2025 | 26.50 | 26.75 | 25.55 | 25.55 | 25.55 | -3.22% | 21 |
| Oct 9, 2025 | 26.75 | 26.75 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Oct 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.19% | - |
| Oct 7, 2025 | 27.25 | 27.25 | 26.65 | 26.65 | 26.65 | -0.74% | 19 |
| Oct 6, 2025 | 27.10 | 27.10 | 26.85 | 26.85 | 26.85 | -0.56% | 5 |
| Oct 3, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.37% | - |
| Oct 2, 2025 | 26.65 | 26.90 | 26.65 | 26.90 | 26.90 | 0.94% | - |
| Oct 1, 2025 | 26.40 | 26.65 | 26.40 | 26.65 | 26.65 | 0.76% | - |
| Sep 30, 2025 | 26.75 | 26.75 | 26.45 | 26.45 | 26.45 | -1.12% | - |
| Sep 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | - |
| Sep 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | - |
| Sep 25, 2025 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | -1.66% | - |
| Sep 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | 44 |
| Sep 23, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Sep 19, 2025 | 26.35 | 26.60 | 26.35 | 26.60 | 26.60 | 0.95% | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -0.19% | - |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 16, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.56% | - |
| Sep 15, 2025 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -1.30% | - |
| Sep 12, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.37% | - |
| Sep 11, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | -0.56% | - |
| Sep 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.19% | - |
| Sep 9, 2025 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | -0.55% | - |
| Sep 8, 2025 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Sep 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.37% | - |
| Sep 4, 2025 | 26.70 | 27.05 | 26.70 | 26.85 | 26.85 | -0.19% | 60 |
| Sep 3, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.56% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Sep 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Aug 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Aug 28, 2025 | 26.45 | 26.85 | 26.45 | 26.85 | 26.85 | 1.51% | - |
| Aug 27, 2025 | 26.85 | 26.85 | 26.45 | 26.45 | 26.45 | -1.49% | - |
| Aug 26, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | -0.92% | - |
| Aug 25, 2025 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 0.93% | - |
| Aug 22, 2025 | 26.55 | 27.25 | 26.55 | 26.85 | 26.85 | 1.13% | 74 |
| Aug 21, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 26.55 | -0.75% | - |
| Aug 20, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | 26.75 | 1.33% | - |
| Aug 19, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Aug 18, 2025 | 26.45 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 10 |
| Aug 15, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | 0.57% | - |
| Aug 14, 2025 | 25.95 | 26.25 | 25.95 | 26.25 | 26.25 | 0.96% | - |
| Aug 13, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.78% | - |
| Aug 12, 2025 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | -0.19% | 12 |
| Aug 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | - |
| Aug 8, 2025 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | 0.58% | - |
| Aug 7, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -0.39% | - |
| Aug 6, 2025 | 26.00 | 26.30 | 25.75 | 25.75 | 25.75 | -0.39% | 3 |
| Aug 5, 2025 | 25.85 | 26.35 | 25.85 | 25.85 | 25.85 | 0.19% | 28 |
| Aug 4, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Jul 31, 2025 | 26.55 | 26.55 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| Jul 30, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | -0.94% | - |
| Jul 29, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | 26.65 | 1.72% | - |
| Jul 28, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -0.19% | - |
| Jul 25, 2025 | 26.45 | 26.45 | 26.10 | 26.25 | 26.25 | -0.57% | - |
| Jul 24, 2025 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 2.33% | - |
| Jul 23, 2025 | 24.55 | 25.80 | 24.55 | 25.80 | 25.80 | 6.39% | - |
| Jul 22, 2025 | 24.30 | 24.35 | 24.25 | 24.25 | 24.25 | -0.21% | - |
| Jul 21, 2025 | 24.05 | 24.45 | 24.05 | 24.30 | 24.30 | 1.04% | - |