Skip to main content
CI Games SE (FRA:CI7)
Germany flag Germany · Delayed Price · Currency is EUR
0.602
-0.019 (-3.06%)
Last updated: Dec 5, 2025, 8:03 AM CET

CI Games SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.600.600.60-3.06%-
Dec 4, 20250.620.620.620.620.62-2.05%-
Dec 3, 20250.630.630.630.630.63-2.01%-
Dec 2, 20250.650.650.650.650.65-0.77%-
Dec 1, 20250.650.650.650.650.65-1.21%-
Nov 28, 20250.660.660.660.660.661.23%-
Nov 27, 20250.650.650.650.650.65-3.83%-
Nov 26, 20250.680.680.680.680.682.26%-
Nov 25, 20250.660.660.660.660.66-1.19%-
Nov 24, 20250.670.670.670.670.67-0.59%-
Nov 21, 20250.680.680.680.680.68-1.89%-
Nov 20, 20250.690.690.690.690.693.61%-
Nov 19, 20250.660.660.660.660.66-4.46%-
Nov 18, 20250.700.700.700.700.702.51%-
Nov 17, 20250.680.680.680.680.681.65%-
Nov 14, 20250.670.670.670.670.675.37%-
Nov 13, 20250.630.630.630.630.630.32%-
Nov 12, 20250.630.630.630.630.63--
Nov 11, 20250.630.630.630.630.631.61%-
Nov 10, 20250.620.620.620.620.62-1.90%-
Nov 7, 20250.630.630.630.630.63-0.16%-
Nov 6, 20250.630.630.630.630.63-1.09%-
Nov 5, 20250.640.640.640.640.64-8.95%-
Nov 4, 20250.620.700.620.700.709.83%300
Nov 3, 20250.640.640.640.640.640.31%-
Oct 31, 20250.640.640.640.640.64-1.99%-
Oct 30, 20250.650.650.650.650.65-0.46%-
Oct 29, 20250.660.660.660.660.66-0.76%-
Oct 28, 20250.660.660.660.660.66-10.69%-
Oct 27, 20250.660.740.660.740.7411.30%65
Oct 24, 20250.660.660.660.660.660.15%-
Oct 23, 20250.660.660.660.660.660.30%-
Oct 22, 20250.660.660.660.660.66-1.93%-
Oct 21, 20250.670.670.670.670.67-10.25%-
Oct 20, 20250.660.750.660.750.7513.10%20
Oct 17, 20250.660.660.660.660.66-1.48%-
Oct 16, 20250.670.670.670.670.672.90%-
Oct 15, 20250.660.660.660.660.66-1.21%-
Oct 14, 20250.660.660.660.660.66-2.79%-
Oct 13, 20250.680.680.680.680.68-1.73%-
Oct 10, 20250.690.690.690.690.69-1.00%-
Oct 9, 20250.700.700.700.700.70-10.59%-
Oct 8, 20250.710.780.710.780.7810.73%54
Oct 7, 20250.710.710.710.710.71-0.84%-
Oct 6, 20250.710.710.710.710.71-2.86%-
Oct 3, 20250.740.740.740.740.74-0.14%-
Oct 2, 20250.740.740.740.740.744.84%-
Oct 1, 20250.700.700.700.700.700.72%-
Sep 30, 20250.700.700.700.700.70-8.53%-
Sep 29, 20250.660.760.660.760.7617.23%80
Sep 26, 20250.650.650.650.650.650.93%-
Sep 25, 20250.640.640.640.640.64-1.68%-
Sep 24, 20250.660.660.660.660.66-0.76%-
Sep 23, 20250.660.660.660.660.666.28%-
Sep 22, 20250.620.620.620.620.62-1.27%-
Sep 19, 20250.630.630.630.630.63-3.97%-
Sep 18, 20250.660.660.660.660.66-3.25%-
Sep 17, 20250.680.680.680.680.683.36%-
Sep 16, 20250.660.660.660.660.66-0.15%-
Sep 15, 20250.660.660.660.660.661.71%-
Sep 12, 20250.650.650.650.650.65-1.53%-
Sep 11, 20250.660.660.660.660.66-3.11%-
Sep 10, 20250.680.680.680.680.68-0.73%-
Sep 9, 20250.680.680.680.680.68-11.10%-
Sep 8, 20250.680.770.680.770.7711.34%365
Sep 5, 20250.690.690.690.690.691.03%-
Sep 4, 20250.680.680.680.680.680.44%-
Sep 3, 20250.680.680.680.680.68-0.44%-
Sep 2, 20250.680.680.680.680.681.79%-
Sep 1, 20250.670.670.670.670.674.04%-
Aug 29, 20250.640.640.640.640.64--
Aug 28, 20250.640.640.640.640.64-3.89%-
Aug 27, 20250.670.670.670.670.677.38%-
Aug 26, 20250.620.620.620.620.625.41%-
Aug 25, 20250.590.590.590.590.59-1.17%-
Aug 22, 20250.620.620.600.600.60-5.68%600
Aug 21, 20250.630.630.630.630.63-11.08%-
Aug 20, 20250.710.710.710.710.71-0.97%-
Aug 19, 20250.720.720.720.720.720.42%-
Aug 18, 20250.720.720.720.720.72--
Aug 15, 20250.720.720.720.720.72-3.11%-
Aug 14, 20250.740.740.740.740.74-9.54%-
Aug 13, 20250.750.820.750.820.8211.44%600
Aug 12, 20250.730.730.730.730.735.61%-
Aug 11, 20250.700.700.700.700.701.76%-
Aug 8, 20250.680.680.680.680.682.40%-
Aug 7, 20250.670.670.670.670.67-1.33%-
Aug 6, 20250.680.680.680.680.68-0.44%-
Aug 5, 20250.680.680.680.680.6811.86%-
Aug 4, 20250.610.610.610.610.61-2.72%-
Aug 1, 20250.620.620.620.620.62-1.58%-
Jul 31, 20250.630.630.630.630.63-0.78%-
Jul 30, 20250.640.640.640.640.64-0.78%-
Jul 29, 20250.640.640.640.640.641.42%-
Jul 28, 20250.640.640.640.640.647.63%-
Jul 25, 20250.590.590.590.590.592.79%-
Jul 24, 20250.570.570.570.570.571.06%-
Jul 23, 20250.570.570.570.570.57-4.70%-
Jul 22, 20250.600.600.600.600.60-0.17%-
Jul 21, 20250.600.600.600.600.60-1.16%-