UK markets close in 7 hours 48 minutes

Cairo Communication S.p.A. (CAI.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.16000.0000 (0.00%)
As of 05:35PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.20502.20502.15502.16002.1600272,405
29 Apr 20242.16502.20502.16502.20502.2050288,073
26 Apr 20242.17502.18002.14502.16502.1650291,184
25 Apr 20242.17502.18502.13502.14502.1450228,521
24 Apr 20242.16002.19502.16002.19002.1900247,231
23 Apr 20242.15502.17002.14502.16002.1600183,920
22 Apr 20242.11502.16002.11502.14002.1400251,794
19 Apr 20242.13502.17002.12002.12502.1250238,974
18 Apr 20242.15502.17002.14502.15502.1550103,286
17 Apr 20242.13002.17502.12002.15502.1550524,614
16 Apr 20242.16502.16502.10002.13002.1300534,818
15 Apr 20242.12002.16502.10002.15002.1500690,296
12 Apr 20242.18502.20502.12502.12502.1250629,582
11 Apr 20242.24002.25502.14002.15502.1550725,580
10 Apr 20242.18002.27502.15502.24002.24001,986,166
09 Apr 20242.10002.18002.10002.15002.1500719,042
08 Apr 20242.09002.12002.08502.12002.1200267,843
05 Apr 20242.11002.11002.07502.09002.0900430,269
04 Apr 20242.11002.17002.11002.12502.1250614,339
03 Apr 20242.08002.13002.06502.11502.1150399,372
02 Apr 20242.00002.13001.99202.10002.10003,228,388
28 Mar 20241.99402.00001.98002.00002.0000703,255
27 Mar 20241.98802.00001.97601.99401.9940389,833
26 Mar 20241.97601.98801.96001.98001.9800334,800
25 Mar 20241.94601.98601.93001.96801.9680477,499
22 Mar 20241.90601.95601.90001.92001.9200568,853
21 Mar 20241.86401.90601.85601.89801.8980384,097
20 Mar 20241.88001.89001.84201.85401.8540410,575
19 Mar 20241.85201.88201.83601.87801.8780202,197
18 Mar 20241.79601.86201.77401.86001.8600638,628
15 Mar 20241.79401.79801.78001.78001.7800601,689
14 Mar 20241.78001.80601.78001.79801.7980237,737
13 Mar 20241.77401.79601.77401.78201.7820191,069
12 Mar 20241.77801.79801.77601.78001.7800136,943
11 Mar 20241.81401.81401.77401.77601.7760109,523
08 Mar 20241.81201.81401.78401.80601.8060149,187
07 Mar 20241.79401.82001.78001.79801.7980164,927
06 Mar 20241.79201.79801.77601.79201.7920218,213
05 Mar 20241.80201.80401.77401.79201.7920478,181
04 Mar 20241.77601.80001.77401.80001.8000211,176
01 Mar 20241.78801.79001.77601.78201.7820128,269
29 Feb 20241.79801.79801.77001.77001.7700161,203
28 Feb 20241.79001.80201.77801.79201.7920124,929
27 Feb 20241.81801.81801.78001.79201.7920182,533
26 Feb 20241.83801.83801.80601.81001.810075,828
23 Feb 20241.80801.82601.80001.80801.8080165,697
22 Feb 20241.81401.83401.81001.81001.8100226,998
21 Feb 20241.82001.82801.80001.82201.8220119,336
20 Feb 20241.82401.83801.81601.81801.8180155,811
19 Feb 20241.82201.85001.81001.83201.8320202,349
16 Feb 20241.80801.83401.80801.82201.8220208,549
15 Feb 20241.81601.83401.81401.82801.8280156,570
14 Feb 20241.79801.83201.77801.82001.8200310,996
13 Feb 20241.75801.78001.75401.77801.7780176,828
12 Feb 20241.76001.78401.75601.77201.7720145,840
09 Feb 20241.76801.77001.73801.75201.7520151,343
08 Feb 20241.78001.78001.75801.76801.7680123,007
07 Feb 20241.78401.79401.76801.77001.7700165,295
06 Feb 20241.80401.80401.77801.79601.7960101,478
05 Feb 20241.79801.80801.77401.77801.7780245,729
02 Feb 20241.81001.81601.79401.81001.810075,640
01 Feb 20241.80201.81601.79001.79201.7920166,315
31 Jan 20241.81001.82001.79801.80201.802088,631
30 Jan 20241.82401.82401.78801.80801.8080159,596
29 Jan 20241.83601.83601.79201.80801.8080183,238
26 Jan 20241.83001.83001.80601.82001.8200208,554
25 Jan 20241.81001.83201.80801.82201.8220164,284
24 Jan 20241.81001.83401.80201.81601.8160190,657
23 Jan 20241.81801.82401.80001.80001.8000127,579
22 Jan 20241.79201.82201.79201.80401.8040110,768
19 Jan 20241.83201.83401.79601.79601.7960242,753
18 Jan 20241.83601.83601.81601.81601.8160130,986
17 Jan 20241.83201.83801.81801.83601.8360186,440
16 Jan 20241.85201.85601.83401.83401.8340143,234
15 Jan 20241.87201.87401.85401.85601.8560129,011
12 Jan 20241.90401.90401.87401.87801.8780251,535
11 Jan 20241.91601.92601.87201.87801.8780373,608
10 Jan 20241.91401.93001.89401.91401.9140341,218
09 Jan 20241.90001.91201.88201.90801.9080403,000
08 Jan 20241.85001.90801.84801.90801.9080741,263
05 Jan 20241.82001.85001.81201.84801.8480243,165
04 Jan 20241.78201.83401.78201.83401.8340195,356
03 Jan 20241.82801.82801.78001.78201.7820355,133
02 Jan 20241.83001.83001.79001.81401.8140333,473
29 Dec 20231.84801.84801.80601.80801.8080222,362
28 Dec 20231.81801.84801.81201.84801.8480319,331
27 Dec 20231.77801.81601.77601.80801.8080289,476
22 Dec 20231.78001.79601.76401.77801.7780261,156
21 Dec 20231.76001.78001.75001.77001.7700275,653
20 Dec 20231.75601.76801.74001.76001.7600213,545
19 Dec 20231.74601.76601.74201.75001.7500141,811
18 Dec 20231.74801.75801.73001.74401.7440197,315
15 Dec 20231.71801.74401.71401.74201.7420219,927
14 Dec 20231.69201.71601.68201.70601.7060175,746
13 Dec 20231.69801.69801.68201.69601.6960101,853
12 Dec 20231.72801.72801.68001.69001.6900268,871
11 Dec 20231.69801.72801.69601.72201.7220439,193
08 Dec 20231.70001.70601.69001.69201.692024,585
07 Dec 20231.69001.70201.66801.70201.7020155,094
06 Dec 20231.70401.70401.67001.68401.6840229,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...