MCE - Delayed Quote
EUR
CIE Automotive, S.A. (CIE.MC)
25.55
+0.25
(+0.99%)
As of 9:15:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
25.45
25.65
25.30
25.65
25.65
9,684
Nov 3, 2026
25.30
26.05
25.25
25.30
25.30
75,923
Nov 2, 2026
25.20
25.70
25.15
25.50
25.50
92,259
Oct 30, 2026
25.20
25.25
25.00
25.15
25.15
78,533
Oct 29, 2026
25.50
25.50
25.00
25.25
25.25
82,553
Oct 28, 2026
25.35
25.95
24.80
25.45
25.45
99,176
Oct 27, 2026
25.95
25.95
25.45
25.45
25.45
80,664
Oct 26, 2026
25.45
25.95
25.35
25.90
25.90
52,736
Oct 23, 2026
25.50
25.65
25.25
25.45
25.45
58,240
Oct 22, 2026
26.15
26.15
25.55
25.75
25.75
59,272
Oct 21, 2026
26.30
26.35
26.00
26.10
26.10
59,420
Oct 20, 2026
25.70
26.65
25.70
26.40
26.40
67,332
Oct 19, 2026
26.10
26.10
25.60
25.75
25.75
75,386
Oct 16, 2026
25.60
26.45
25.60
26.25
26.25
66,988
Oct 15, 2026
25.55
25.60
25.00
25.45
25.45
241,989
Oct 14, 2026
25.45
26.00
25.45
25.65
25.65
49,246
Oct 13, 2026
25.50
25.55
25.20
25.45
25.45
80,908
Oct 12, 2026
25.55
25.70
25.25
25.30
25.30
36,381
Oct 9, 2026
25.25
25.85
25.20
25.45
25.45
50,986
Oct 8, 2026
25.90
26.00
24.80
25.10
25.10
214,732
Oct 7, 2026
26.15
26.80
26.15
26.15
26.15
81,868
Oct 6, 2026
26.45
26.70
26.10
26.30
26.30
62,199
Oct 5, 2026
25.90
26.40
25.85
26.25
26.25
57,416
Oct 2, 2026
25.70
25.95
25.60
25.75
25.75
62,504
Oct 1, 2026
25.50
25.85
25.30
25.60
25.60
53,564
Sep 30, 2026
25.75
25.90
25.60
25.75
25.75
97,899
Sep 29, 2026
25.60
25.75
25.55
25.70
25.70
40,355
Sep 28, 2026
25.70
25.85
25.50
25.60
25.60
40,722
Sep 25, 2026
25.45
25.70
25.25
25.70
25.70
42,722
Sep 24, 2026
25.50
25.75
25.15
25.25
25.25
39,515
Sep 23, 2026
25.60
25.80
25.40
25.70
25.70
34,005
Sep 22, 2026
25.60
25.95
25.50
25.65
25.65
62,467
Sep 21, 2026
25.50
25.85
25.30
25.65
25.65
46,548
Sep 18, 2026
26.05
26.05
25.30
25.30
25.30
114,254
Sep 17, 2026
25.55
26.30
25.50
26.10
26.10
94,573
Sep 16, 2026
25.25
25.50
25.05
25.50
25.50
64,837
Sep 15, 2026
25.50
25.65
25.15
25.25
25.25
65,403
Sep 14, 2026
25.55
25.65
25.35
25.50
25.50
42,974
Sep 11, 2026
25.50
25.75
25.30
25.70
25.70
43,884
Sep 10, 2026
25.20
25.80
25.20
25.55
25.55
324,639
Sep 9, 2026
25.30
25.35
25.00
25.30
25.30
56,210
Sep 8, 2026
25.35
25.70
25.10
25.45
25.45
61,789
Sep 7, 2026
25.55
25.65
25.35
25.40
25.40
108,089
Sep 4, 2026
25.80
25.80
25.50
25.60
25.60
49,923
Sep 3, 2026
25.30
25.75
25.30
25.75
25.75
52,398
Sep 2, 2026
25.20
25.45
24.90
25.30
25.30
122,520
Sep 1, 2026
25.25
25.75
25.10
25.25
25.25
80,388
Aug 31, 2026
25.60
25.90
25.10
25.10
25.10
305,701
Aug 28, 2026
25.60
25.75
25.50
25.50
25.50
44,033
Aug 27, 2026
25.70
25.75
25.25
25.40
25.40
78,153
Aug 26, 2026
25.75
25.90
25.65
25.65
25.65
47,250
Aug 25, 2026
26.00
26.00
25.65
25.65
25.65
66,056
Aug 24, 2026
26.00
26.25
25.85
25.85
25.85
68,040
Aug 21, 2026
26.05
26.15
25.85
26.10
26.10
31,848
Aug 20, 2026
25.85
26.10
25.75
25.95
25.95
59,540
Aug 19, 2026
25.80
25.95
25.65
25.90
25.90
50,153
Aug 18, 2026
25.85
26.10
25.75
25.80
25.80
53,985
Aug 17, 2026
26.30
26.35
25.80
25.85
25.85
50,916
Aug 14, 2026
25.90
26.20
25.75
26.20
26.20
73,607
Aug 13, 2026
25.90
25.95
25.55
25.80
25.80
44,625
Aug 12, 2026
25.80
25.90
25.55
25.60
25.60
55,793
Aug 11, 2026
25.60
25.90
25.55
25.80
25.80
28,720
Aug 10, 2026
25.90
25.90
25.55
25.60
25.60
49,535
Aug 7, 2026
26.10
26.10
25.65
25.80
25.80
51,036
Aug 6, 2026
25.95
26.15
25.85
26.00
26.00
65,551
Aug 5, 2026
26.25
26.30
25.90
25.90
25.90
75,801
Aug 4, 2026
26.55
26.55
26.00
26.20
26.20
56,064
Aug 3, 2026
26.45
26.95
26.45
26.45
26.45
54,846
Jul 31, 2026
26.15
27.00
26.15
26.45
26.45
70,727
Jul 30, 2026
26.20
26.75
26.05
26.35
26.35
54,082
Jul 29, 2026
26.25
26.40
26.10
26.10
26.10
56,828
Jul 28, 2026
25.95
26.30
25.85
26.30
26.30
126,312
Jul 27, 2026
26.10
26.20
25.70
25.85
25.85
79,514
Jul 24, 2026
25.45
26.90
25.40
25.80
25.80
104,978
Jul 23, 2026
26.10
26.10
25.40
25.40
25.40
56,487
Jul 22, 2026
25.90
26.10
25.55
26.00
26.00
54,181
Jul 21, 2026
25.55
25.70
25.40
25.70
25.70
108,537
Jul 20, 2026
25.80
25.90
25.35
25.50
25.50
93,449
Jul 17, 2026
25.85
26.00
25.70
25.90
25.90
78,238
Jul 16, 2026
26.40
26.40
25.90
26.00
26.00
82,841
Jul 15, 2026
26.00
26.30
25.90
26.20
26.20
67,568
Jul 14, 2026
26.20
26.25
25.90
25.95
25.95
74,369
Jul 13, 2026
26.00
26.45
25.85
26.30
26.30
48,692
Jul 10, 2026
26.45
26.60
26.20
26.30
26.30
34,611
Jul 9, 2026
26.50
26.60
26.20
26.40
26.40
46,855
Jul 8, 2026
26.75
26.80
26.20
26.35
26.35
78,502
Jul 7, 2026
27.05
27.40
26.85
26.85
26.85
105,121
Jul 6, 2026
27.00
27.20
26.90
27.20
27.20
53,857
Jul 3, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
26.70
27.20
26.70
27.00
27.00
87,305
Jul 2, 2026
26.80
27.25
26.80
27.15
26.68
109,027
Jul 1, 2026
26.75
27.00
26.50
26.85
26.39
81,558
Jun 30, 2026
26.20
26.75
26.00
26.65
26.19
176,764
Jun 29, 2026
26.55
26.60
26.15
26.15
25.70
89,473
Jun 26, 2026
26.90
26.95
26.40
26.50
26.04
101,041
Jun 25, 2026
27.10
27.25
27.00
27.00
26.53
77,012
Jun 24, 2026
27.40
27.45
26.90
27.10
26.63
84,912
Jun 23, 2026
27.35
27.55
27.20
27.45
26.97
76,876
Jun 22, 2026
27.80
27.80
27.35
27.60
27.12
94,087
Jun 19, 2026
27.90
28.00
27.55
27.65
27.17
226,293
Jun 18, 2026
28.25
28.25
27.55
27.85
27.37
75,395
Jun 17, 2026
28.55
28.60
27.95
28.10
27.61
79,509
Jun 16, 2026
28.90
29.00
28.55
28.65
28.15
40,247
Jun 15, 2026
29.10
29.35
28.70
28.80
28.30
57,639
Jun 12, 2026
27.95
29.05
27.95
28.40
27.91
83,170
Jun 11, 2026
27.75
28.00
27.60
27.85
27.37
77,212
Jun 10, 2026
28.05
28.35
27.70
27.90
27.42
55,799
Jun 9, 2026
28.15
28.50
28.10
28.10
27.61
78,405
Jun 8, 2026
28.50
28.50
28.05
28.15
27.66
40,571
Jun 5, 2026
29.05
29.10
28.60
28.65
28.15
47,554
Jun 4, 2026
29.40
29.45
28.85
28.90
28.40
54,998
Jun 3, 2026
29.50
29.60
29.30
29.45
28.94
45,167
Jun 2, 2026
29.10
29.55
29.10
29.50
28.99
51,536
Jun 1, 2026
29.45
29.70
28.75
28.95
28.45
56,161
May 29, 2026
29.55
29.60
29.10
29.45
28.94
137,448
May 28, 2026
29.65
29.80
29.30
29.40
28.89
58,491
May 27, 2026
29.70
30.00
29.65
29.70
29.19
126,127
May 26, 2026
29.60
29.70
29.45
29.50
28.99
61,211
May 25, 2026
29.75
30.00
29.60
29.80
29.28
81,312
May 22, 2026
28.75
29.75
28.75
29.45
28.94
70,694
May 21, 2026
28.75
29.10
28.75
28.85
28.35
55,070
May 20, 2026
28.15
28.70
28.10
28.55
28.06
149,998
May 19, 2026
28.05
28.50
28.05
28.15
27.66
109,652
May 18, 2026
28.30
28.55
28.15
28.25
27.76
110,677
May 15, 2026
28.75
28.90
28.45
28.60
28.10
178,429
May 14, 2026
29.45
29.80
28.60
28.90
28.40
499,308
May 13, 2026
31.50
31.70
31.20
31.25
30.71
51,277
May 12, 2026
30.45
32.25
30.00
31.60
31.05
194,406
May 11, 2026
29.90
30.35
29.45
30.35
29.82
56,047
May 8, 2026
29.90
30.00
29.45
30.00
29.48
35,656
May 7, 2026
29.90
30.45
29.90
30.00
29.48
50,292
May 6, 2026
29.10
30.10
29.10
29.95
29.43
58,875
May 5, 2026
28.80
29.10
28.60
28.95
28.45
39,146
May 4, 2026
29.10
29.25
28.30
28.50
28.01
49,690
Apr 30, 2026
28.60
29.15
28.35
29.00
28.50
41,413
Apr 29, 2026
28.80
28.80
28.55
28.65
28.15
34,525
Apr 28, 2026
28.40
28.95
28.25
28.85
28.35
45,673
Apr 27, 2026
28.10
28.60
27.70
28.25
27.76
40,380
Apr 24, 2026
28.65
28.65
28.20
28.30
27.81
44,116
Apr 23, 2026
28.60
28.85
28.40
28.70
28.20
42,002
Apr 22, 2026
28.80
29.10
28.50
28.60
28.10
55,117
Apr 21, 2026
29.30
29.60
28.70
28.80
28.30
39,696
Apr 20, 2026
29.15
29.15
28.40
28.95
28.45
37,422
Apr 17, 2026
28.20
29.30
28.20
29.15
28.65
73,976
Apr 16, 2026
28.70
28.85
28.25
28.25
27.76
59,774
Apr 15, 2026
29.15
29.50
28.55
28.55
28.06
71,576
Apr 14, 2026
28.90
29.45
28.75
28.95
28.45
49,796
Apr 13, 2026
28.80
29.10
28.20
28.55
28.06
46,304
Apr 10, 2026
29.00
29.55
28.80
29.25
28.74
43,907
Apr 9, 2026
28.80
29.00
28.60
28.80
28.30
48,848
Apr 8, 2026
28.40
29.05
27.90
29.00
28.50
159,831
Apr 7, 2026
27.45
27.75
26.75
26.90
26.43
59,200
Apr 2, 2026
27.60
27.75
27.05
27.35
26.88
54,363
Apr 1, 2026
27.35
28.10
27.25
28.00
27.52
54,363
Mar 31, 2026
27.05
27.15
26.75
26.85
26.39
74,939
Mar 30, 2026
26.45
27.45
26.15
27.30
26.83
52,725
Mar 27, 2026
27.50
27.50
26.55
27.00
26.53
58,160
Mar 26, 2026
26.95
27.45
26.80
27.20
26.73
68,271
Mar 25, 2026
27.00
27.15
26.60
27.05
26.58
104,237
Mar 24, 2026
26.90
26.90
26.05
26.65
26.19
86,114
Mar 23, 2026
25.10
26.95
25.05
26.70
26.24
176,183
Mar 20, 2026
26.65
26.80
25.65
25.65
25.21
386,154
Mar 19, 2026
27.80
27.80
26.20
26.30
25.84
81,371
Mar 18, 2026
27.65
28.10
27.30
27.40
26.93
82,191
Mar 17, 2026
27.25
27.80
27.05
27.50
27.02
49,147
Mar 16, 2026
27.50
27.85
27.20
27.30
26.83
140,027
Mar 13, 2026
27.70
28.00
27.45
27.50
27.02
105,888
Mar 12, 2026
28.30
28.35
27.70
27.85
27.37
64,769
Mar 11, 2026
28.45
28.65
28.25
28.40
27.91
41,509
Mar 10, 2026
28.40
28.90
28.00
28.50
28.01
57,758
Mar 9, 2026
27.90
28.10
27.65
27.80
27.32
97,277
Mar 6, 2026
29.50
29.90
28.65
28.85
28.35
59,247
Mar 5, 2026
29.20
29.65
29.00
29.20
28.69
66,320
Mar 4, 2026
27.90
29.90
27.80
29.25
28.74
107,162
Mar 3, 2026
30.25
30.25
28.30
28.65
28.15
157,299
Mar 2, 2026
31.05
31.35
30.20
30.25
29.73
133,035
Feb 27, 2026
31.00
33.00
30.90
31.80
31.25
258,396
Feb 26, 2026
30.50
30.95
30.20
30.95
30.41
91,373
Feb 25, 2026
31.10
31.35
30.75
30.75
30.22
53,180
Feb 24, 2026
30.50
31.10
30.45
31.00
30.46
42,520
Feb 23, 2026
30.45
31.05
30.40
30.40
29.87
72,444
Feb 20, 2026
30.10
30.55
29.90
30.50
29.97
66,059
Feb 19, 2026
30.45
30.60
29.95
30.10
29.58
56,699
Feb 18, 2026
30.00
30.50
29.75
30.40
29.87
48,215
Feb 17, 2026
29.80
30.05
29.55
30.00
29.48
39,400
Feb 16, 2026
29.50
30.10
29.35
29.95
29.43
39,368
Feb 13, 2026
29.40
29.55
29.20
29.35
28.84
38,611
Feb 12, 2026
29.50
29.55
29.20
29.55
29.04
50,241
Feb 11, 2026
30.55
30.65
29.00
29.20
28.69
73,262
Feb 10, 2026
29.90
30.65
29.65
30.65
30.12
81,717
Feb 9, 2026
29.65
29.80
29.50
29.80
29.28
39,826
Feb 6, 2026
28.55
29.60
28.35
29.60
29.09
36,148
Feb 5, 2026
29.35
29.35
28.35
28.85
28.35
81,772
Feb 4, 2026
28.75
29.25
28.70
29.10
28.60
110,057
Feb 3, 2026
29.05
29.10
28.55
28.65
28.15
44,126
Feb 2, 2026
28.50
29.10
28.50
28.90
28.40
26,798
Jan 30, 2026
28.80
29.00
28.65
28.80
28.30
69,784
Jan 29, 2026
29.00
29.10
28.75
28.80
28.30
71,494
Jan 28, 2026
29.35
29.35
28.70
28.85
28.35
32,258
Jan 27, 2026
29.10
29.40
29.00
29.35
28.84
35,539
Jan 26, 2026
29.30
29.30
28.75
29.15
28.65
45,624
Jan 23, 2026
29.50
29.50
29.00
29.30
28.79
38,365
Jan 22, 2026
29.00
29.55
28.95
29.25
28.74
67,517
Jan 21, 2026
28.65
29.00
28.35
28.70
28.20
75,431
Jan 20, 2026
29.00
29.00
28.50
28.65
28.15
56,246
Jan 19, 2026
29.00
29.25
28.50
29.15
28.65
51,054
Jan 16, 2026
30.00
30.00
29.45
29.50
28.99
31,476
Jan 15, 2026
30.15
30.15
29.75
29.90
29.38
39,476
Jan 14, 2026
29.75
30.15
29.65
30.10
29.58
34,637
Jan 13, 2026
29.75
29.85
29.35
29.70
29.19
41,760
Jan 12, 2026
30.15
30.15
29.70
29.75
29.23
45,447
Jan 9, 2026
30.00
30.20
29.70
30.00
29.48
40,304
Jan 8, 2026
29.90
30.10
29.60
29.90
29.38
34,428
Jan 7, 2026
30.20
30.25
29.85
30.15
29.63
49,560
Jan 6, 2026
29.85
30.15
29.75
30.15
29.63
50,874
Jan 5, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
29.95
30.15
29.55
29.90
29.38
45,077
Jan 2, 2026
29.75
30.40
29.65
30.35
29.36
73,104
Dec 31, 2025
29.75
29.75
29.50
29.75
28.78
18,767
Dec 30, 2025
29.45
29.70
29.30
29.65
28.69
43,671
Dec 29, 2025
29.00
29.45
29.00
29.40
28.44
52,154
Dec 24, 2025
28.85
29.10
28.85
29.00
28.06
12,312
Dec 23, 2025
29.05
29.15
28.90
29.00
28.06
30,691
Dec 22, 2025
29.45
29.45
29.05
29.35
28.40
43,826
Dec 19, 2025
29.60
29.80
29.40
29.45
28.49
59,022
Dec 18, 2025
28.65
29.75
28.55
29.70
28.73
99,401
Dec 17, 2025
28.65
28.80
28.50
28.50
27.57
90,523
Dec 16, 2025
27.70
28.80
27.70
28.65
27.72
51,237
Dec 15, 2025
28.45
28.65
28.20
28.35
27.43
27,397
Dec 12, 2025
28.30
28.65
27.95
28.40
27.48
88,088
Dec 11, 2025
27.75
28.20
27.65
28.15
27.23
94,248
Dec 10, 2025
27.90
27.95
27.55
27.60
26.70
70,647
Dec 9, 2025
28.40
28.45
27.90
28.00
27.09
70,550
Dec 8, 2025
28.30
28.70
28.20
28.40
27.48
35,188
Dec 5, 2025
27.90
28.70
27.85
28.30
27.38
96,849
Dec 4, 2025
28.05
28.60
27.75
27.90
26.99
410,155
Dec 3, 2025
30.00
30.90
29.85
30.00
29.02
136,644
Dec 2, 2025
29.90
29.90
29.55
29.75
28.78
33,995
Dec 1, 2025
29.50
29.85
29.35
29.85
28.88
42,431
Nov 28, 2025
29.60
29.70
29.25
29.65
28.69
31,082
Nov 27, 2025
29.60
29.65
29.40
29.50
28.54
21,270
Nov 26, 2025
29.65
29.75
29.40
29.50
28.54
38,156
Nov 25, 2025
29.45
29.65
29.30
29.55
28.59
30,373
Nov 24, 2025
29.45
29.75
29.35
29.50
28.54
46,846
Nov 21, 2025
28.80
29.25
28.30
29.15
28.20
46,164
Nov 20, 2025
28.85
29.10
28.70
29.00
28.06
46,800
Nov 19, 2025
28.35
28.95
28.25
28.75
27.81
58,328
Nov 18, 2025
29.00
29.00
28.35
28.50
27.57
26,694
Nov 17, 2025
28.70
29.00
28.70
28.80
27.86
39,744
Nov 14, 2025
29.20
29.30
28.65
28.90
27.96
30,007
Nov 13, 2025
29.35
29.50
29.20
29.20
28.25
22,458
Nov 12, 2025
29.30
29.70
29.30
29.35
28.40
33,305
Nov 11, 2025
29.00
29.20
28.85
29.20
28.25
23,815
Nov 10, 2025
29.20
29.20
28.80
28.95
28.01
28,219
Nov 7, 2025
28.95
29.15
28.80
28.95
28.01
45,689
Nov 6, 2025
29.00
29.15
28.80
29.00
28.06
37,826
Nov 5, 2025
29.10
29.10
28.60
29.10
28.15
44,198
Nov 4, 2025
29.40
29.40
28.95
29.30
28.35
49,785
