tiprankstipranks
CIR SpA - Compagnie Industriali Riunite (GB:0ONR)
LSE:0ONR
UK Market
0ONR
CIR SpA - Compagnie Industriali Riunite
RESEARCH TOOLSreports

CIR SpA - Compagnie Industriali Riunite (0ONR) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
0
0.00
Apr 07, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
0
0.00
Apr 06, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
0
0.00
Apr 03, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
0
0.00
Apr 02, 2026
0.68
0.68
0.68
0.68
0.68
+1.19%
250,665
13.67
Apr 01, 2026
0.67
0.68
0.67
0.67
0.67
0.00%
0
0.00
Mar 31, 2026
0.68
0.68
0.67
0.67
0.67
+0.60%
283,538
20.49
Mar 30, 2026
0.66
0.67
0.66
0.67
0.67
-0.45%
28,864
2.16
Mar 27, 2026
0.67
0.68
0.67
0.67
0.67
0.00%
0
0.00
Mar 26, 2026
0.68
0.68
0.67
0.67
0.67
+3.55%
2,962
0.22
Mar 25, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Mar 24, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Mar 23, 2026
0.65
0.65
0.65
0.65
0.65
-2.41%
117,553
10.25
Mar 20, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Mar 19, 2026
0.66
0.66
0.66
0.66
0.66
+0.61%
16,555
1.48
Mar 18, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Mar 17, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Mar 16, 2026
0.66
0.66
0.66
0.66
0.66
-1.93%
3,906
0.35
Mar 13, 2026
0.67
0.67
0.67
0.67
0.67
+0.45%
48,479
4.67
Mar 12, 2026
0.67
0.67
0.67
0.67
0.67
-2.47%
2,964
0.28
Mar 11, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Mar 10, 2026
0.69
0.69
0.69
0.69
0.69
+4.09%
106,456
11.92
Mar 09, 2026
0.66
0.67
0.65
0.66
0.66
-2.94%
377,953
129.07
Mar 06, 2026
0.68
0.68
0.68
0.68
0.68
+2.56%
3,222
0.70
Mar 05, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Mar 04, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Mar 03, 2026
0.66
0.66
0.66
0.66
0.66
-5.69%
50,000
13.18
Mar 02, 2026
0.70
0.70
0.70
0.70
0.70
-3.03%
75,623
29.17
Feb 27, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Feb 26, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Feb 25, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Feb 24, 2026
0.73
0.73
0.73
0.73
0.73
+5.22%
8,586
3.50
Feb 23, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 20, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 19, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 18, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 17, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 16, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 13, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 12, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 11, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 10, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 09, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 06, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 05, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 04, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 03, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Feb 02, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Jan 30, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Jan 29, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Rows:
50