Cintas Corporation (FRA:CIT)
Germany
· Delayed Price · Currency is EUR 157.85
-1.50 (-0.94%)
At close: Dec 3, 2025
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 158.15 | 158.45 | 157.90 | 158.45 | 158.45 | 0.38% | 236 |
| Dec 3, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.94% | - |
| Dec 2, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 0.22% | - |
| Dec 1, 2025 | 160.80 | 160.80 | 159.00 | 159.00 | 159.00 | -0.19% | 73 |
| Nov 28, 2025 | 159.05 | 159.30 | 159.05 | 159.30 | 159.30 | -0.03% | 16 |
| Nov 27, 2025 | 158.85 | 159.80 | 158.85 | 159.35 | 159.35 | 0.76% | 204 |
| Nov 26, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 0.86% | - |
| Nov 25, 2025 | 157.50 | 157.50 | 156.80 | 156.80 | 156.80 | -2.58% | 3 |
| Nov 24, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.34% | - |
| Nov 21, 2025 | 158.70 | 161.50 | 158.25 | 161.50 | 161.50 | 1.57% | 17 |
| Nov 20, 2025 | 159.60 | 159.60 | 159.00 | 159.00 | 159.00 | -0.03% | 17 |
| Nov 19, 2025 | 158.35 | 159.05 | 158.35 | 159.05 | 159.05 | 0.86% | 126 |
| Nov 18, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.00% | - |
| Nov 17, 2025 | 160.30 | 160.55 | 158.50 | 159.30 | 159.30 | -2.27% | 76 |
| Nov 14, 2025 | 160.70 | 163.00 | 160.70 | 163.00 | 163.00 | 2.19% | 56 |
| Nov 13, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.11 | -0.13% | - |
| Nov 12, 2025 | 160.00 | 160.25 | 159.70 | 159.70 | 159.31 | -0.06% | 300 |
| Nov 11, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.41 | -0.06% | - |
| Nov 10, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.51 | -0.12% | 4 |
| Nov 7, 2025 | 160.00 | 160.10 | 159.00 | 160.10 | 159.71 | 0.06% | 162 |
| Nov 6, 2025 | 161.05 | 161.10 | 159.95 | 160.00 | 159.61 | -0.03% | 551 |
| Nov 5, 2025 | 159.85 | 160.05 | 159.85 | 160.05 | 159.66 | 0.66% | 218 |
| Nov 4, 2025 | 157.30 | 159.10 | 157.30 | 159.00 | 158.61 | 1.73% | 233 |
| Nov 3, 2025 | 158.15 | 158.15 | 156.30 | 156.30 | 155.92 | -1.76% | 271 |
| Oct 31, 2025 | 158.25 | 159.10 | 158.25 | 159.10 | 158.71 | 0.60% | 130 |
| Oct 30, 2025 | 157.75 | 158.15 | 157.75 | 158.15 | 157.77 | 0.38% | 27 |
| Oct 29, 2025 | 162.50 | 162.50 | 157.55 | 157.55 | 157.17 | -3.05% | 714 |
| Oct 28, 2025 | 161.55 | 162.50 | 161.50 | 162.50 | 162.11 | 0.68% | 210 |
| Oct 27, 2025 | 163.85 | 163.85 | 161.40 | 161.40 | 161.01 | -2.15% | 81 |
| Oct 24, 2025 | 165.50 | 165.50 | 164.95 | 164.95 | 164.55 | -0.78% | 14 |
| Oct 23, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.85 | -1.28% | - |
| Oct 22, 2025 | 169.95 | 169.95 | 168.40 | 168.40 | 167.99 | 2.06% | 27 |
| Oct 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.60 | -0.27% | - |
| Oct 20, 2025 | 160.70 | 165.45 | 160.40 | 165.45 | 165.05 | 6.06% | 405 |
| Oct 17, 2025 | 156.20 | 156.20 | 156.00 | 156.00 | 155.62 | -2.01% | 160 |
| Oct 16, 2025 | 160.50 | 160.85 | 159.20 | 159.20 | 158.81 | -1.58% | 469 |
| Oct 15, 2025 | 162.05 | 162.05 | 161.75 | 161.75 | 161.36 | -0.09% | 8 |
| Oct 14, 2025 | 161.70 | 161.90 | 161.70 | 161.90 | 161.51 | -0.22% | 180 |
| Oct 13, 2025 | 161.40 | 162.30 | 161.40 | 162.25 | 161.86 | -0.40% | 128 |
| Oct 10, 2025 | 165.90 | 165.90 | 162.90 | 162.90 | 162.51 | -2.57% | 204 |
| Oct 9, 2025 | 170.60 | 170.60 | 167.15 | 167.20 | 166.79 | -2.08% | 106 |
| Oct 8, 2025 | 171.10 | 171.10 | 170.75 | 170.75 | 170.34 | 0.15% | 10 |
| Oct 7, 2025 | 169.95 | 170.50 | 169.40 | 170.50 | 170.09 | 0.44% | 124 |
| Oct 6, 2025 | 172.55 | 173.15 | 169.75 | 169.75 | 169.34 | -1.42% | 1,594 |
| Oct 3, 2025 | 172.85 | 172.85 | 172.20 | 172.20 | 171.78 | 0.70% | 248 |
| Oct 2, 2025 | 173.10 | 173.10 | 171.00 | 171.00 | 170.59 | -1.21% | 245 |
| Oct 1, 2025 | 173.85 | 174.35 | 171.95 | 173.10 | 172.68 | - | 405 |
| Sep 30, 2025 | 173.15 | 173.15 | 173.10 | 173.10 | 172.68 | -0.20% | 202 |
| Sep 29, 2025 | 173.55 | 174.30 | 173.45 | 173.45 | 173.03 | -0.72% | 64 |
| Sep 26, 2025 | 172.55 | 174.70 | 172.55 | 174.70 | 174.28 | 2.28% | 338 |
| Sep 25, 2025 | 170.20 | 170.80 | 170.20 | 170.80 | 170.39 | 0.12% | 21 |
| Sep 24, 2025 | 170.65 | 171.55 | 168.25 | 170.60 | 170.19 | 0.35% | 261 |
| Sep 23, 2025 | 171.00 | 172.60 | 169.20 | 170.00 | 169.59 | -0.61% | 3,449 |
| Sep 22, 2025 | 170.35 | 171.05 | 170.35 | 171.05 | 170.64 | 1.00% | 73 |
| Sep 19, 2025 | 169.40 | 169.40 | 169.35 | 169.35 | 168.94 | -0.03% | 18 |
| Sep 18, 2025 | 169.55 | 169.70 | 168.65 | 169.40 | 168.99 | -0.03% | 156 |
| Sep 17, 2025 | 167.50 | 169.45 | 167.50 | 169.45 | 169.04 | 0.92% | 365 |
| Sep 16, 2025 | 168.90 | 168.90 | 167.90 | 167.90 | 167.49 | -1.26% | 388 |
| Sep 15, 2025 | 171.85 | 171.85 | 170.00 | 170.05 | 169.64 | -1.53% | 559 |
| Sep 12, 2025 | 173.55 | 173.55 | 172.50 | 172.70 | 172.28 | -1.03% | 50 |
| Sep 11, 2025 | 171.75 | 174.50 | 171.60 | 174.50 | 174.08 | 1.93% | 117 |
| Sep 10, 2025 | 171.80 | 172.75 | 171.20 | 171.20 | 170.79 | 0.20% | 20 |
| Sep 9, 2025 | 171.70 | 171.90 | 170.85 | 170.85 | 170.44 | -1.01% | 46 |
| Sep 8, 2025 | 173.80 | 173.80 | 172.60 | 172.60 | 172.18 | -2.13% | 134 |
| Sep 5, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 175.92 | 0.34% | - |
| Sep 4, 2025 | 175.70 | 175.75 | 175.70 | 175.75 | 175.32 | 0.49% | 240 |
| Sep 3, 2025 | 175.20 | 176.20 | 174.90 | 174.90 | 174.48 | -2.32% | 190 |
| Sep 2, 2025 | 179.55 | 179.65 | 179.05 | 179.05 | 178.62 | 0.03% | 60 |
| Sep 1, 2025 | 177.65 | 179.00 | 177.60 | 179.00 | 178.57 | 0.14% | 229 |
| Aug 29, 2025 | 177.75 | 178.75 | 176.90 | 178.75 | 178.32 | 0.45% | 650 |
| Aug 28, 2025 | 182.40 | 184.10 | 177.95 | 177.95 | 177.52 | -2.92% | 221 |
| Aug 27, 2025 | 182.70 | 183.30 | 182.70 | 183.30 | 182.86 | 0.30% | 6 |
| Aug 26, 2025 | 182.85 | 182.85 | 182.75 | 182.75 | 182.31 | 0.16% | 126 |
| Aug 25, 2025 | 183.35 | 185.00 | 182.45 | 182.45 | 182.01 | -1.99% | 16 |
| Aug 22, 2025 | 186.25 | 186.25 | 186.15 | 186.15 | 185.70 | 0.08% | 2 |
| Aug 21, 2025 | 185.30 | 186.00 | 185.30 | 186.00 | 185.55 | 0.19% | 22 |
| Aug 20, 2025 | 185.15 | 187.10 | 185.05 | 185.65 | 185.20 | 0.08% | 397 |
| Aug 19, 2025 | 183.10 | 185.70 | 183.05 | 185.50 | 185.05 | 0.95% | 648 |
| Aug 18, 2025 | 184.20 | 184.20 | 183.75 | 183.75 | 183.30 | -1.34% | 38 |
| Aug 15, 2025 | 188.95 | 188.95 | 186.25 | 186.25 | 185.80 | -2.82% | 46 |
| Aug 14, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | 190.80 | 0.05% | - |
| Aug 13, 2025 | 190.40 | 191.55 | 189.75 | 191.55 | 190.70 | 0.26% | 193 |
| Aug 12, 2025 | 191.85 | 192.05 | 191.05 | 191.05 | 190.20 | -1.29% | 131 |
| Aug 11, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 192.69 | 0.28% | - |
| Aug 8, 2025 | 191.25 | 193.00 | 191.00 | 193.00 | 192.14 | -0.36% | 88 |
| Aug 7, 2025 | 191.30 | 193.70 | 191.30 | 193.70 | 192.84 | 0.68% | 40 |
| Aug 6, 2025 | 192.20 | 192.40 | 192.20 | 192.40 | 191.55 | -0.95% | 30 |
| Aug 5, 2025 | 194.10 | 194.25 | 194.10 | 194.25 | 193.39 | 1.89% | 86 |
| Aug 4, 2025 | 192.25 | 192.25 | 190.65 | 190.65 | 189.80 | -0.57% | 432 |
| Aug 1, 2025 | 194.55 | 194.55 | 190.25 | 191.75 | 190.90 | -2.64% | 890 |
| Jul 31, 2025 | 194.00 | 196.95 | 194.00 | 196.95 | 196.08 | 0.97% | 80 |
| Jul 30, 2025 | 192.25 | 195.15 | 192.25 | 195.05 | 194.19 | 0.98% | 69 |
| Jul 29, 2025 | 189.65 | 193.15 | 189.65 | 193.15 | 192.29 | 1.47% | 154 |
| Jul 28, 2025 | 190.00 | 190.35 | 190.00 | 190.35 | 189.51 | 0.71% | 7 |
| Jul 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.16 | -0.76% | - |
| Jul 24, 2025 | 187.80 | 190.45 | 185.60 | 190.45 | 189.61 | 2.15% | 536 |
| Jul 23, 2025 | 185.80 | 189.45 | 185.80 | 186.45 | 185.62 | -1.87% | 283 |
| Jul 22, 2025 | 188.55 | 190.05 | 188.55 | 190.00 | 189.16 | -0.03% | 125 |
| Jul 21, 2025 | 190.45 | 190.45 | 190.05 | 190.05 | 189.21 | -1.50% | 12 |
| Jul 18, 2025 | 190.55 | 192.95 | 190.55 | 192.95 | 192.09 | 7.58% | 283 |