LSE - Delayed Quote EUR

Cairo Communication S.p.A. (0N7I.L)

1.8000
0.0000
(0.00%)
At close: July 21 at 4:16:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.01503.01503.01503.01503.0150-
Jun 12, 20253.03503.03503.03503.03503.0350-
Jun 11, 20253.04003.04003.04003.04003.0400-
Jun 10, 20253.02503.02503.02503.02503.0250-
Jun 9, 20253.05003.04003.00003.00003.00001,568
Jun 6, 20253.05503.04503.03503.04503.04501,325
Jun 5, 20253.05503.05503.05503.05503.0550-
Jun 4, 20253.06503.07503.07503.07503.07501
Jun 3, 20253.06503.06003.04503.05503.05501,746
Jun 2, 20253.08003.06503.06503.06503.0650302
May 30, 20253.15753.17503.12503.12503.1250299
May 29, 20253.22503.19503.15253.15253.15251,994
May 28, 20253.29003.29003.25503.25753.25751,662
May 27, 20253.31253.32003.28003.28253.28256,814
May 23, 20253.35253.37503.37503.37503.37501,384
May 22, 20253.37753.35003.34003.35003.3500635
May 21, 20253.35753.40003.37503.40003.40004,614
May 20, 20253.26503.39503.38003.38003.38006,830
May 19, 20253.29003.29003.29003.29003.2900-
May 16, 20253.39253.34503.34253.34253.34253,578
May 15, 20253.40003.40003.40003.40003.4000-
May 14, 20253.34753.44613.41503.44613.446192,059
May 13, 20253.33753.35503.35503.35503.35502,842
May 12, 20253.13253.30843.17503.30843.3084127,087
May 9, 20253.17253.17253.17253.17253.1725-
May 8, 20252.99252.99252.99252.99252.9925-
May 7, 20252.86502.91252.91252.91252.9125690
May 6, 20252.84002.88002.88002.88002.88001,005
May 2, 20252.87502.86502.86502.87502.87502,435
May 1, 20252.87002.87002.87002.87002.8700-
Apr 30, 20252.87002.87002.87002.87002.8700-
Apr 29, 20252.87502.87502.87502.87502.8750-
Apr 28, 20252.86002.86002.86002.86002.8600-
Apr 25, 20252.84502.84502.84502.84502.8450-
Apr 24, 20252.79252.82502.82502.82502.8250200
Apr 23, 20252.81002.82252.81002.81002.8100687
Apr 22, 20252.80002.81002.80002.81002.81001,399
Apr 17, 20252.81002.81002.81002.81002.8100-
Apr 16, 20252.81502.81002.81002.81002.81002,168
Apr 15, 20252.83002.83002.83002.83002.83003,436
Apr 14, 20252.84002.84002.84002.84002.8400-
Apr 11, 20252.78752.78752.78752.78752.7875726
Apr 10, 20252.81002.81002.81002.81002.8100-
Apr 9, 20252.75752.75752.75752.75752.7575-
Apr 8, 20252.81502.81502.81502.81502.8150-
Apr 7, 20252.63502.72002.72002.72002.7200956
Apr 4, 20252.78752.78752.78752.78752.7875-
Apr 3, 20252.86002.86002.86002.86002.8600-
Apr 2, 20252.88502.88502.88502.88502.8850-
Apr 1, 20252.85502.88502.88502.88502.88502,332
Mar 31, 20252.85502.85502.85502.85502.8550-
Mar 28, 20252.85502.85502.85502.85502.8550-
Mar 27, 20252.86002.86002.86002.86002.8600-
Mar 26, 20252.93752.91502.91502.91502.915092
Mar 25, 20252.94252.91502.91502.91502.91502,134
Mar 24, 20252.91752.94002.92002.93502.935020,887
Mar 21, 20252.91752.91752.91752.91752.9175-
Mar 20, 20252.91752.91752.91752.91752.9175-
Mar 19, 20252.90252.90252.90252.90252.9025-
Mar 18, 20252.91752.91752.91752.91752.9175-
Mar 17, 20252.90252.90252.90252.90252.9025-
Mar 14, 20252.95752.95752.95752.95752.9575-
Mar 13, 20252.93252.93252.93252.93252.9325-
Mar 12, 20252.87002.87002.87002.87002.8700-
Mar 11, 20252.88002.88002.88002.88002.8800-
Mar 10, 20252.82002.82002.82002.82002.8200-
Mar 7, 20252.82502.82502.82502.82502.8250-
Mar 6, 20252.80502.80502.80502.80502.8050-
Mar 5, 20252.80002.80002.80002.80002.8000-
Mar 4, 20252.81002.81002.81002.81002.8100-
Mar 3, 20252.79252.79252.79252.79252.7925-
Feb 28, 20252.80002.80002.80002.80002.8000-
Feb 27, 20252.83502.83502.83502.83502.8350-
Feb 26, 20252.84502.84502.84502.84502.8450-
Feb 25, 20252.85002.85002.85002.85002.8500-
Feb 24, 20252.84002.84002.84002.84002.8400-
Feb 21, 20252.86002.86002.86002.86002.8600-
Feb 20, 20252.67002.67002.67002.67002.6700-
Feb 19, 20252.68002.68002.68002.68002.6800-
Feb 18, 20252.67002.67002.67002.67002.6700-
Feb 17, 20252.63502.65002.65002.65002.6500959
Feb 14, 20252.64502.64502.64502.64502.6450-
Feb 13, 20252.60502.64502.64502.64502.6450466
Feb 12, 20252.60002.60002.60002.60002.6000-
Feb 11, 20252.58752.58752.58752.58752.5875-
Feb 10, 20252.60502.60002.60002.60002.60002,594
Feb 7, 20252.60502.60502.60502.60502.6050-
Feb 6, 20252.61002.61002.61002.61002.6100-
Feb 5, 20252.58252.59502.58002.59502.59501,462
Feb 4, 20252.58752.58752.58752.58752.5875-
Feb 3, 20252.53252.53252.53252.53252.5325-
Jan 31, 20252.54252.54252.54252.54252.5425-
Jan 30, 20252.54252.52502.52002.52002.52001,296
Jan 29, 20252.55752.55752.55752.55752.5575-
Jan 28, 20252.53252.54502.54002.54502.54503,755
Jan 27, 20252.50752.53502.52502.52502.52503,712
Jan 24, 20252.49002.49002.49002.49002.4900-
Jan 23, 20252.47002.47002.47002.47002.4700-
Jan 22, 20252.46502.46502.46502.46502.4650-
Jan 21, 20252.49002.49002.49002.49002.4900-
Jan 20, 20252.45002.42002.42002.42002.42002,733
Jan 17, 20252.43002.43002.43002.43002.4300-
Jan 16, 20252.43502.43502.43502.43502.4350-
Jan 15, 20252.43502.43502.43502.43502.4350-
Jan 14, 20252.42002.42002.42002.42002.4200-
Jan 13, 20252.42502.42502.42502.42502.4250-
Jan 10, 20252.44502.44502.44502.44502.4450-
Jan 9, 20252.43002.43002.43002.43002.4300-
Jan 8, 20252.44002.44002.44002.44002.4400-
Jan 7, 20252.47502.47502.47502.47502.4750-
Jan 6, 20252.43502.45502.44002.44502.44508,907
Jan 3, 20252.44502.44502.44502.44502.4450-
Jan 2, 20252.45502.45502.45502.45502.4550-
Dec 31, 20242.42502.42502.42502.42502.4250-
Dec 30, 20242.44502.43502.43502.43502.4350269
Dec 27, 20242.43002.45002.43502.43502.43503,292
Dec 24, 20242.47502.47502.47502.47502.4750-
Dec 23, 20242.49002.45502.43502.43502.43504,006
Dec 20, 20242.47002.47002.47002.47002.4700-
Dec 19, 20242.52752.52752.52752.52752.5275-
Dec 18, 20242.58252.58252.58252.58252.5825-
Dec 17, 20242.57752.57752.57752.57752.5775-
Dec 16, 20242.61502.61502.61502.61502.6150-
Dec 13, 20242.57252.54502.54002.54002.54004,058
Dec 12, 20242.54752.54752.54752.54752.5475-
Dec 11, 20242.49002.53002.53002.53002.53001,403
Dec 10, 20242.47002.47002.47002.47002.4700-
Dec 9, 20242.49502.49502.49502.49502.4950-
Dec 6, 20242.50252.48502.48502.48502.48502,402
Dec 5, 20242.45002.50002.50002.50002.500010
Dec 4, 20242.43002.43002.43002.43002.4300-
Dec 3, 20242.33752.33752.33752.33752.3375-
Dec 2, 20242.34752.33502.33502.33502.33504,422
Nov 29, 20242.35752.35752.35752.35752.3575-
Nov 28, 20242.31252.31252.31252.31252.3125-
Nov 27, 20242.32752.33502.33002.33502.33508,771
Nov 26, 20242.30752.32502.32502.32502.3250595
Nov 25, 20242.29002.29002.29002.29002.2900-
Nov 22, 20242.36252.35502.35502.35502.35501,701
Nov 21, 20242.28502.35002.35002.35002.3500470
Nov 20, 20242.30252.30252.30252.30252.3025-
Nov 19, 20242.19252.19252.19252.19252.1925-
Nov 18, 20242.17252.17252.17252.17252.1725-
Nov 15, 20242.12752.13002.12502.13002.13002,068
Nov 14, 20242.12252.12252.12252.12252.1225-
Nov 13, 20242.09502.09502.09502.09502.0950-
Nov 12, 20242.13752.13752.13752.13752.1375-
Nov 11, 20242.17252.17252.17252.17252.1725-
Nov 8, 20242.15252.13502.13502.13502.13501,432
Nov 7, 20242.12752.15002.13502.13502.13509,761
Nov 6, 20242.11252.11252.11252.11252.1125-
Nov 5, 20242.12752.14002.13002.13002.13002,779
Nov 4, 20242.11252.11252.11252.11252.1125-
Nov 1, 20242.15252.15252.15252.15252.1525-
Oct 31, 20242.18752.18752.18752.18752.1875-
Oct 30, 20242.23002.23002.23002.23002.2300-
Oct 29, 20242.24002.23502.23502.23502.2350734
Oct 28, 20242.25002.25002.25002.25002.2500-
Oct 25, 20242.28502.24002.24002.24002.2400350
Oct 24, 20242.27502.27502.27502.27502.2750-
Oct 23, 20242.27002.27002.27002.27002.2700-
Oct 22, 20242.30252.30252.30252.30252.3025-
Oct 21, 20242.26502.26502.26502.26502.2650-
Oct 18, 20242.28502.28502.28502.28502.2850-
Oct 17, 20242.29502.29502.29502.29502.2950-
Oct 16, 20242.24002.24002.24002.24002.2400-
Oct 15, 20242.24502.24502.24502.24502.2450-
Oct 14, 20242.18752.24002.24002.24002.24002,016
Oct 11, 20242.18752.18752.18752.18752.1875-
Oct 10, 20242.17252.17252.17252.17252.1725-
Oct 9, 20242.15752.15752.15752.15752.1575-
Oct 8, 20242.14252.14252.14252.14252.1425-
Oct 7, 20242.17252.17252.17252.17252.1725-
Oct 4, 20242.18252.18252.18252.18252.1825-
Oct 3, 20242.12252.10002.10002.10002.1000830
Oct 2, 20242.14252.14252.14252.14252.1425-
Oct 1, 20242.15752.15752.15752.15752.1575-
Sep 30, 20242.17752.17752.17752.17752.1775-
Sep 27, 20242.20502.20502.20502.20502.2050-
Sep 26, 20242.12252.15002.15002.15002.1500786
Sep 25, 20242.13752.13752.13752.13752.1375-
Sep 24, 20242.12252.15502.15502.15502.1550758
Sep 23, 20242.14752.14752.14752.14752.1475-
Sep 20, 20242.15752.15752.15752.15752.1575-
Sep 19, 20242.17252.17252.17252.17252.1725-
Sep 18, 20242.14252.14252.14252.14252.1425-
Sep 17, 20242.13252.13252.13252.13252.1325-
Sep 16, 20242.11252.11252.11252.11252.1125-
Sep 13, 20242.13252.13252.13252.13252.1325-
Sep 12, 20242.10252.10252.10252.10252.1025-
Sep 11, 20242.09502.08502.06502.06502.06501,774
Sep 10, 20242.09502.09502.09502.09502.0950-
Sep 9, 20242.10252.10252.10252.10252.1025-
Sep 6, 20242.09002.09002.09002.09002.0900-
Sep 5, 20242.09502.09502.09502.09502.0950-
Sep 3, 20242.10752.10752.10752.10752.1075-
Sep 2, 20242.16752.16752.16752.16752.1675-
Aug 30, 20242.15252.17002.16002.17002.17003,917
Aug 29, 20242.11752.16002.16002.16002.16001,225
Aug 28, 20242.12252.13002.13002.13002.1300867
Aug 27, 20242.12752.13502.12002.12502.12503,484
Aug 23, 20242.10252.10252.10252.10252.1025-
Aug 22, 20242.10752.10752.10752.10752.1075-
Aug 21, 20242.11752.11752.11752.11752.1175-
Aug 20, 20242.11752.09502.09502.09502.095025
Aug 19, 20242.11752.11752.11752.11752.1175-
Aug 16, 20242.12752.12752.12752.12752.1275-
Aug 15, 20242.11752.11752.11752.11752.1175-
Aug 14, 20242.09502.09502.09502.09502.0950-
Aug 13, 20242.07502.07502.07502.07502.0750-
Aug 12, 20242.10252.10252.10252.10252.1025-
Aug 9, 20242.12252.12252.12252.12252.1225-
Aug 8, 20242.11752.11752.11752.11752.1175-
Aug 7, 20242.07502.12502.12502.12502.12501,420
Aug 6, 20242.09002.09002.09002.09002.0900-
Aug 5, 20242.24002.11502.11502.11502.11501,434
Aug 2, 20242.21002.21002.21002.21002.2100-
Aug 1, 20242.30252.30252.30252.30252.3025-
Jul 31, 20242.35752.35752.35752.35752.3575-
Jul 30, 20242.34252.34252.34252.34252.3425-
Jul 29, 20242.31252.31252.31252.31252.3125-
Jul 26, 20242.25502.25502.25502.25502.2550-
Jul 25, 20242.22502.18502.18502.18502.18502,968
Jul 24, 20242.23502.23502.23502.23502.2350-
Jul 23, 20242.22002.22002.22002.22002.2200-
Jul 22, 20242.22502.22502.22502.22502.2250-
Jul 19, 20242.20002.20002.20002.20002.2000-
Jul 18, 20242.15252.15252.15252.15252.1525-
Jul 17, 20242.15252.15252.15252.15252.1525-
Jul 16, 20242.13752.13752.13752.13752.1375-
Jul 15, 20242.12752.12752.12752.12752.1275-
Jul 12, 20242.16752.16752.16752.16752.1675-
Jul 11, 20242.14752.14752.14752.14752.1475-
Jul 10, 20242.13252.13252.13252.13252.1325-
Jul 9, 20242.12752.12752.12752.12752.1275-
Jul 8, 20242.13252.13252.13252.13252.1325-
Jul 5, 20242.14252.13502.13502.13502.13501,328
Jul 4, 20242.12252.12252.12252.12252.1225-
Jul 3, 20242.08002.11502.09502.11502.11502,308
Jul 2, 20242.10252.10252.10252.10252.1025-
Jul 1, 20242.10252.10252.10252.10252.1025-
Jun 28, 20242.07002.07002.07002.07002.0700-
Jun 27, 20242.07502.07502.07502.07502.0750-
Jun 26, 20242.11752.08002.08002.08002.08001,060
Jun 25, 20242.11252.11252.11252.11252.1125-
Jun 24, 20242.15752.15752.15752.15752.1575-
Jun 21, 20242.16252.15502.14502.15502.15503,482
Jun 20, 20242.16752.16752.16752.16752.1675-
Jun 19, 20242.09502.05502.05502.05502.0550332
Jun 18, 20242.07502.07502.07502.07502.0750-
Jun 17, 20242.04552.04552.04552.04552.0455-
Jun 14, 20242.00652.00652.00652.00652.0065-
Jun 13, 20242.05502.05502.05502.05502.0550-