CIE Automotive, S.A. (VIE:CIE)
Austria
· Delayed Price · Currency is EUR 27.80
-1.00 (-3.47%)
Last updated: Mar 9, 2026, 3:30 PM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.45 | 29.50 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 5, 2026 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -0.51% | 580 |
| Mar 4, 2026 | 29.10 | 29.50 | 29.10 | 29.35 | 29.35 | 1.56% | - |
| Mar 3, 2026 | 29.95 | 29.95 | 28.90 | 28.90 | 28.90 | -5.40% | - |
| Mar 2, 2026 | 30.70 | 31.05 | 30.55 | 30.55 | 30.55 | -4.53% | 948 |
| Feb 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 4.58% | 695 |
| Feb 26, 2026 | 30.65 | 30.80 | 30.60 | 30.60 | 30.60 | -1.45% | - |
| Feb 25, 2026 | 30.95 | 31.25 | 30.95 | 31.05 | 31.05 | 0.65% | 719 |
| Feb 24, 2026 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | -0.32% | - |
| Feb 23, 2026 | 30.30 | 30.95 | 30.30 | 30.95 | 30.95 | 2.65% | - |
| Feb 20, 2026 | 30.15 | 30.30 | 30.15 | 30.15 | 30.15 | -0.33% | - |
| Feb 19, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | 0.50% | - |
| Feb 18, 2026 | 29.85 | 30.25 | 29.85 | 30.10 | 30.10 | 1.35% | - |
| Feb 17, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.50% | - |
| Feb 16, 2026 | 29.40 | 29.90 | 29.40 | 29.85 | 29.85 | 1.02% | - |
| Feb 13, 2026 | 29.35 | 29.55 | 29.25 | 29.55 | 29.55 | 0.51% | - |
| Feb 12, 2026 | 29.40 | 29.45 | 29.25 | 29.40 | 29.40 | 0.17% | - |
| Feb 11, 2026 | 30.50 | 30.50 | 29.35 | 29.35 | 29.35 | -4.08% | - |
| Feb 10, 2026 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | 3.20% | - |
| Feb 9, 2026 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 1.19% | - |
| Feb 6, 2026 | 28.75 | 29.30 | 28.65 | 29.30 | 29.30 | 1.56% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 28.30 | 28.85 | 28.85 | -0.35% | 341 |
| Feb 4, 2026 | 28.75 | 29.20 | 28.75 | 28.95 | 28.95 | 1.22% | - |
| Feb 3, 2026 | 28.95 | 28.95 | 28.60 | 28.60 | 28.60 | -1.55% | - |
| Feb 2, 2026 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 0.35% | - |
| Jan 30, 2026 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | 0.17% | - |
| Jan 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.17% | - |
| Jan 28, 2026 | 29.25 | 29.25 | 28.85 | 28.85 | 28.85 | -1.20% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | 0.69% | - |
| Jan 26, 2026 | 29.35 | 29.35 | 28.85 | 29.00 | 29.00 | -1.02% | - |
| Jan 23, 2026 | 29.35 | 29.35 | 29.10 | 29.30 | 29.30 | -0.17% | - |
| Jan 22, 2026 | 29.30 | 29.35 | 29.15 | 29.35 | 29.35 | 2.44% | - |
| Jan 21, 2026 | 28.70 | 28.70 | 28.45 | 28.65 | 28.65 | -0.17% | 70 |
| Jan 20, 2026 | 28.95 | 28.95 | 28.55 | 28.70 | 28.70 | -1.54% | - |
| Jan 19, 2026 | 28.85 | 29.15 | 28.85 | 29.15 | 29.15 | -1.69% | - |
| Jan 16, 2026 | 29.95 | 29.95 | 29.65 | 29.65 | 29.65 | -1.00% | - |
| Jan 15, 2026 | 30.15 | 30.15 | 29.90 | 29.95 | 29.95 | -0.17% | 341 |
| Jan 14, 2026 | 29.65 | 30.00 | 29.65 | 30.00 | 30.00 | 1.01% | - |
| Jan 13, 2026 | 29.80 | 29.80 | 29.40 | 29.70 | 29.70 | -0.17% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -1.16% | - |
| Jan 9, 2026 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | 1.52% | - |
| Jan 8, 2026 | 29.95 | 29.95 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Jan 7, 2026 | 30.10 | 30.15 | 30.05 | 30.05 | 30.05 | 0.67% | - |
| Jan 6, 2026 | 29.95 | 29.95 | 29.85 | 29.85 | 29.85 | - | - |
| Jan 5, 2026 | 29.90 | 29.90 | 29.70 | 29.85 | 29.85 | -1.16% | - |
| Jan 2, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 29.82 | 2.03% | - |
| Dec 30, 2025 | 29.35 | 29.60 | 29.35 | 29.60 | 29.23 | 0.68% | - |
| Dec 29, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.03 | 1.20% | - |
| Dec 23, 2025 | 29.15 | 29.15 | 28.95 | 29.05 | 28.68 | -0.85% | - |
| Dec 22, 2025 | 29.45 | 29.45 | 29.20 | 29.30 | 28.93 | -0.51% | - |
| Dec 19, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | 29.08 | 0.17% | - |
| Dec 18, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.03 | 2.62% | - |
| Dec 17, 2025 | 28.60 | 28.65 | 28.60 | 28.65 | 28.29 | 0.35% | - |
| Dec 16, 2025 | 28.25 | 28.70 | 28.25 | 28.55 | 28.19 | 1.06% | - |
| Dec 15, 2025 | 28.65 | 28.65 | 28.25 | 28.25 | 27.89 | -1.05% | - |
| Dec 12, 2025 | 28.00 | 28.55 | 27.95 | 28.55 | 28.19 | 1.78% | - |
| Dec 11, 2025 | 27.75 | 28.15 | 27.75 | 28.05 | 27.70 | 0.72% | - |
| Dec 10, 2025 | 27.95 | 27.95 | 27.80 | 27.85 | 27.50 | -0.54% | - |
| Dec 9, 2025 | 28.35 | 28.35 | 28.00 | 28.00 | 27.65 | -1.75% | - |
| Dec 8, 2025 | 28.30 | 28.65 | 28.30 | 28.50 | 28.14 | 0.71% | - |
| Dec 5, 2025 | 27.90 | 28.55 | 27.90 | 28.30 | 27.94 | 0.53% | - |
| Dec 4, 2025 | 28.30 | 28.30 | 28.10 | 28.15 | 27.80 | -6.01% | - |
| Dec 3, 2025 | 30.30 | 30.75 | 29.95 | 29.95 | 29.57 | 0.50% | 370 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.65 | 29.80 | 29.42 | 1.02% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.45 | 29.50 | 29.13 | - | - |
| Nov 28, 2025 | 29.55 | 29.55 | 29.45 | 29.50 | 29.13 | - | - |
| Nov 27, 2025 | 29.55 | 29.55 | 29.50 | 29.50 | 29.13 | 0.17% | - |
| Nov 26, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | 29.08 | -0.17% | - |
| Nov 25, 2025 | 29.45 | 29.55 | 29.45 | 29.50 | 29.13 | - | - |
| Nov 24, 2025 | 29.45 | 29.60 | 29.45 | 29.50 | 29.13 | 1.72% | - |
| Nov 21, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | 28.63 | - | - |
| Nov 20, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 28.63 | 0.52% | - |
| Nov 19, 2025 | 28.35 | 28.85 | 28.35 | 28.85 | 28.49 | 1.05% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.40 | 28.55 | 28.19 | -1.38% | - |
| Nov 17, 2025 | 28.80 | 28.95 | 28.80 | 28.95 | 28.59 | 0.87% | - |
| Nov 14, 2025 | 29.20 | 29.20 | 28.70 | 28.70 | 28.34 | -2.55% | - |
| Nov 13, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.08 | - | - |
| Nov 12, 2025 | 29.20 | 29.65 | 29.20 | 29.45 | 29.08 | 1.20% | - |
| Nov 11, 2025 | 28.95 | 29.10 | 28.95 | 29.10 | 28.73 | 0.52% | - |
| Nov 10, 2025 | 29.00 | 29.00 | 28.90 | 28.95 | 28.59 | 0.17% | - |
| Nov 7, 2025 | 28.95 | 29.05 | 28.90 | 28.90 | 28.54 | -0.34% | 370 |
| Nov 6, 2025 | 29.15 | 29.15 | 28.90 | 29.00 | 28.63 | -0.17% | - |
| Nov 5, 2025 | 29.05 | 29.05 | 28.75 | 29.05 | 28.68 | -0.17% | - |
| Nov 4, 2025 | 29.25 | 29.25 | 29.10 | 29.10 | 28.73 | -1.52% | - |
| Nov 3, 2025 | 29.20 | 29.60 | 29.20 | 29.55 | 29.18 | 1.37% | - |
| Oct 31, 2025 | 29.45 | 29.45 | 29.10 | 29.15 | 28.78 | -1.19% | - |
| Oct 30, 2025 | 29.95 | 29.95 | 29.40 | 29.50 | 29.13 | -2.16% | - |
| Oct 29, 2025 | 30.05 | 30.15 | 30.00 | 30.15 | 29.77 | -0.17% | - |
| Oct 28, 2025 | 30.15 | 30.20 | 30.05 | 30.20 | 29.82 | -0.49% | - |
| Oct 27, 2025 | 29.85 | 30.35 | 29.85 | 30.35 | 29.97 | 2.36% | - |
| Oct 24, 2025 | 29.70 | 29.70 | 29.55 | 29.65 | 29.28 | -0.67% | - |
| Oct 23, 2025 | 29.20 | 29.85 | 29.05 | 29.85 | 29.47 | 4.74% | 302 |
| Oct 22, 2025 | 27.75 | 28.50 | 27.40 | 28.50 | 28.14 | 4.01% | 370 |
| Oct 21, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | 27.05 | -0.72% | - |
| Oct 20, 2025 | 27.35 | 27.60 | 27.30 | 27.60 | 27.25 | 1.85% | - |
| Oct 17, 2025 | 26.65 | 27.10 | 26.65 | 27.10 | 26.76 | 1.69% | - |
| Oct 16, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 26.31 | 1.91% | - |
| Oct 15, 2025 | 26.25 | 26.25 | 26.15 | 26.15 | 25.82 | 0.77% | - |
| Oct 14, 2025 | 26.05 | 26.05 | 25.90 | 25.95 | 25.62 | -1.52% | - |
| Oct 13, 2025 | 26.20 | 26.55 | 26.20 | 26.35 | 26.02 | 0.76% | - |