Skip to main content
logo
Cairo Communication S.p.A. (BIT:CAI)
Italy flag Italy · Delayed Price · Currency is EUR
2.770
-0.045 (-1.60%)
Jan 2, 2026, 5:35 PM CET

Cairo Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20262.802.802.772.772.77-1.60%85,470
Dec 30, 20252.762.822.752.822.822.36%371,172
Dec 29, 20252.772.772.722.752.750.73%248,463
Dec 23, 20252.732.752.722.732.730.37%141,083
Dec 22, 20252.672.722.632.722.722.26%565,004
Dec 19, 20252.672.702.662.662.66-1.12%232,300
Dec 18, 20252.692.702.672.692.690.37%182,787
Dec 17, 20252.662.692.652.682.680.37%156,739
Dec 16, 20252.702.702.642.672.67-0.93%131,288
Dec 15, 20252.712.722.672.702.70-0.55%79,123
Dec 12, 20252.682.722.682.712.711.69%157,093
Dec 11, 20252.672.692.662.672.67-0.93%111,178
Dec 10, 20252.692.712.682.692.69-0.19%100,076
Dec 9, 20252.692.702.662.702.700.75%174,668
Dec 8, 20252.742.742.672.682.68-1.65%121,389
Dec 5, 20252.702.742.702.722.720.74%100,456
Dec 4, 20252.742.762.662.702.70-1.64%355,453
Dec 3, 20252.762.762.722.752.750.18%207,703
Dec 2, 20252.772.772.712.742.74-1.08%147,163
Dec 1, 20252.732.782.732.772.770.18%162,072
Nov 28, 20252.732.772.722.772.770.91%78,769
Nov 27, 20252.752.772.722.742.74-0.36%169,116
Nov 26, 20252.742.752.722.752.750.18%51,025
Nov 25, 20252.722.752.722.752.75-0.54%152,290
Nov 24, 20252.732.772.732.762.761.10%106,553
Nov 21, 20252.662.732.662.732.730.74%215,766
Nov 20, 20252.632.722.632.712.711.88%241,189
Nov 19, 20252.652.662.612.662.660.19%259,230
Nov 18, 20252.642.672.622.662.66-0.19%303,960
Nov 17, 20252.602.692.582.662.662.50%324,334
Nov 14, 20252.772.772.582.602.60-6.32%674,516
Nov 13, 20252.882.882.772.772.77-3.48%397,572
Nov 12, 20252.882.902.842.872.870.70%158,402
Nov 11, 20252.862.892.842.852.85-0.18%169,891
Nov 10, 20252.842.862.842.862.860.71%57,985
Nov 7, 20252.812.842.792.842.841.43%245,908
Nov 6, 20252.842.852.782.802.80-1.76%229,808
Nov 5, 20252.832.872.822.852.850.18%202,038
Nov 4, 20252.872.872.832.842.84-0.87%108,672
Nov 3, 20252.892.902.852.872.87-0.52%109,729
Oct 31, 20252.872.952.872.882.88-0.86%207,392
Oct 30, 20252.862.912.822.912.912.29%316,122
Oct 29, 20252.852.892.832.842.84-0.35%157,320
Oct 28, 20252.862.872.842.852.85-0.87%144,691
Oct 27, 20252.862.882.862.882.880.88%47,801
Oct 24, 20252.872.902.832.852.85-1.38%127,655
Oct 23, 20252.932.932.882.892.890.17%78,714
Oct 22, 20252.932.962.892.892.89-1.03%1,004,362
Oct 21, 20252.842.922.822.922.923.37%442,386
Oct 20, 20252.782.832.782.822.820.53%113,651