UK Markets close in 5 hrs 19 mins

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.7020+0.0220 (+1.31%)
As of 5:35PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20211.70601.73201.69201.73201.7320374,481
22 Sept 20211.66001.72001.66001.70201.7020404,235
21 Sept 20211.67001.71401.66201.68001.6800333,161
20 Sept 20211.70001.71001.65001.68801.6880311,006
17 Sept 20211.77401.78001.68601.68601.6860671,330
16 Sept 20211.77801.79401.74401.75001.7500270,867
15 Sept 20211.83801.84801.78001.78601.7860263,587
14 Sept 20211.81001.84801.81001.83801.8380148,858
13 Sept 20211.78801.83601.78401.83601.8360178,245
10 Sept 20211.83601.83601.77401.79201.7920172,595
09 Sept 20211.78001.80201.76001.79801.7980140,764
08 Sept 20211.80001.81201.77801.78001.7800188,716
07 Sept 20211.83801.83801.78401.79601.7960537,192
06 Sept 20211.85201.86601.79401.84801.8480376,924
03 Sept 20211.85001.87001.83601.85001.8500203,945
02 Sept 20211.86401.88001.84001.85201.8520230,453
01 Sept 20211.88601.91001.86201.86401.8640121,208
31 Aug 20211.90601.92201.87201.88401.8840280,527
30 Aug 20211.90401.93201.90401.92201.9220194,067
27 Aug 20211.90601.93601.88001.93001.9300541,084
26 Aug 20211.77801.94601.75601.93001.93001,482,976
25 Aug 20211.78801.81001.75801.76801.7680371,377
24 Aug 20211.77401.81401.76001.79801.7980261,431
23 Aug 20211.72801.77401.71401.76001.7600300,625
20 Aug 20211.71601.72801.69601.71601.7160186,872
19 Aug 20211.70601.72001.66201.71401.7140266,829
18 Aug 20211.68201.70801.67201.70801.7080118,584
17 Aug 20211.70001.70801.66801.68201.6820100,163
16 Aug 20211.74001.74401.68201.69001.6900265,485
13 Aug 20211.72801.75001.72201.73801.7380139,450
12 Aug 20211.73801.78001.71601.73601.7360384,014
11 Aug 20211.70001.73401.70001.73001.7300138,463
10 Aug 20211.71201.74001.69001.70201.7020180,384
09 Aug 20211.70801.73401.69201.70601.7060260,328
06 Aug 20211.72001.73001.68401.70601.7060241,029
05 Aug 20211.73401.73401.65201.72001.7200523,160
04 Aug 20211.60601.74001.59601.73201.7320855,837
03 Aug 20211.61001.63201.56801.59001.5900399,404
02 Aug 20211.54001.61801.54001.60201.6020385,901
30 Jul 20211.53401.56801.50001.53801.5380323,570
29 Jul 20211.54401.54801.51601.52401.5240205,128
28 Jul 20211.56001.56001.52401.52401.5240229,887
27 Jul 20211.62001.62001.54201.54401.5440566,131
26 Jul 20211.59801.61401.56201.61401.614075,348
23 Jul 20211.58401.59001.56401.57801.5780116,151
22 Jul 20211.60001.62001.55001.57201.5720106,478
21 Jul 20211.55601.60001.55401.58001.5800286,124
20 Jul 20211.55601.56801.51001.53801.5380139,750
19 Jul 20211.58401.58401.53001.53601.5360225,127
16 Jul 20211.62001.63001.57601.60401.6040330,749
15 Jul 20211.66001.66001.61201.61601.6160147,880
14 Jul 20211.67801.67801.62201.64001.6400146,658
13 Jul 20211.64001.68601.62401.65001.6500286,470
12 Jul 20211.66001.66201.61201.64201.6420172,154
09 Jul 20211.62001.64201.61801.63801.6380114,993
08 Jul 20211.65401.65801.59401.60601.6060319,571
07 Jul 20211.67201.67201.62601.65401.6540230,579
06 Jul 20211.70001.70201.64401.66001.6600215,998
05 Jul 20211.65401.71001.65401.70601.7060195,621
02 Jul 20211.70001.70601.65401.67601.6760288,738
01 Jul 20211.68601.70401.67801.69601.6960236,575
30 Jun 20211.71601.72801.67401.69801.6980333,027
29 Jun 20211.75401.77201.69401.70801.7080555,187
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211.87601.87601.82601.87401.8740136,346
18 Jun 20211.92201.92201.84201.85001.8500291,702
17 Jun 20211.92201.93401.91001.92201.9220150,398
16 Jun 20211.94601.95801.92201.93401.9340161,882
15 Jun 20211.98001.98201.94601.95801.9580278,517
14 Jun 20211.99601.99601.96001.97201.972091,908
11 Jun 20211.97601.97801.95401.97001.9700131,183
10 Jun 20211.94002.00001.94001.97601.9760287,514
09 Jun 20211.95001.96401.93601.95801.9580159,305
08 Jun 20211.94801.96801.93201.95601.9560213,603
07 Jun 20211.92201.95801.92201.94801.9480239,859
04 Jun 20211.88001.92001.88001.91001.9100217,402
03 Jun 20211.89001.90401.87001.87601.8760224,156
02 Jun 20211.87401.89001.85201.86401.8640173,905
01 Jun 20211.85001.89601.85001.87401.8740300,280
31 May 20211.85001.88801.84201.87001.8700236,076
28 May 20211.84601.86201.82001.85401.8540201,263
27 May 20211.80401.85601.80401.84601.8460346,170
26 May 20211.84801.84801.81001.82801.8280196,035
25 May 20211.88201.90201.83401.84801.8480393,822
24 May 20211.93001.93001.87401.91001.9100249,082
24 May 20210.04 Dividend
21 May 20211.91601.93201.89001.91601.8760221,103
20 May 20211.93001.95001.90801.93401.8936239,547
19 May 20211.92601.98001.91401.93201.8917375,019
18 May 20211.97802.04501.94601.94601.90541,106,457
17 May 20211.84001.98201.81001.97601.93472,260,128
14 May 20212.03002.07501.99802.04001.9974690,935
13 May 20212.02002.03001.93402.00501.9631734,134
12 May 20211.98202.02501.91402.02001.9778730,836
11 May 20211.95201.99001.93001.95401.9132612,054
10 May 20211.87001.99801.87001.95401.91321,365,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...