TipRanks
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
Oct 08, 2026
0.74
0.74
0.74
0.74
0.74
-4.67%
86,816
17.99
Oct 07, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Oct 06, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Oct 05, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Oct 02, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Oct 01, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Sep 30, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Sep 29, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Sep 28, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Sep 25, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Sep 24, 2026
0.78
0.78
0.77
0.77
0.77
+0.52%
17,470
3.68
Sep 23, 2026
0.78
0.78
0.77
0.77
0.77
+0.92%
207
0.04
Sep 22, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 21, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 18, 2026
0.76
0.76
0.76
0.76
0.76
+0.40%
59
0.01
Sep 17, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 16, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 15, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
99,623
24.30
Sep 14, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 11, 2026
0.76
0.76
0.76
0.76
0.76
-2.32%
3,185
0.79
Sep 10, 2026
0.78
0.78
0.78
0.78
0.78
+2.51%
27,567
7.63
Sep 09, 2026
0.76
0.76
0.75
0.76
0.76
0.00%
0
0.00
Sep 08, 2026
0.75
0.76
0.75
0.76
0.76
+0.93%
3,761
1.06
Sep 07, 2026
0.75
0.75
0.75
0.75
0.75
+2.18%
88
0.02
Sep 04, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Sep 03, 2026
0.73
0.73
0.73
0.73
0.73
+0.41%
44
0.01
Sep 02, 2026
0.73
0.73
0.73
0.73
0.73
-0.41%
398
0.11
Sep 01, 2026
0.73
0.73
0.73
0.73
0.73
+0.55%
2,813
0.80
Aug 31, 2026
0.73
0.73
0.73
0.73
0.73
+1.39%
295
0.08
Aug 28, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
3,926
1.13
Aug 27, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 26, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 25, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 24, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 21, 2026
0.72
0.72
0.72
0.72
0.72
+0.84%
812
0.20
Aug 20, 2026
0.71
0.71
0.71
0.71
0.71
+0.56%
973
0.22
Aug 19, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Aug 18, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
0
0.00
Aug 17, 2026
0.71
0.71
0.71
0.71
0.71
-1.39%
17,584
3.85
Aug 14, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 13, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 12, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 11, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 10, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 07, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 06, 2026
0.72
0.72
0.72
0.72
0.72
+0.56%
6,090
1.36
Aug 05, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Aug 04, 2026
0.72
0.72
0.72
0.72
0.72
-2.46%
6,300
1.44
Aug 03, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Jul 31, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Rows:
50