What is the all time high of CIR?

CIR S.p.A. - Compagnie Industriali Riunite (CIR) closed at its highest ever adjusted price, €1.17, on Jun 1, 2007. Its lowest close was €0.2454 on Sep 21, 2001.

How much has CIR returned over the last 10 years?

+147.3% in price terms from the close ten years before Sep 28, 2026, which is +9.5% a year compounded. Over one year the return is +19.0%; over five years +60.2%.

What was the worst drawdown in CIR history?

-78.1% from the Jun 1, 2007 peak to the Nov 26, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does CIR historical data go?

The daily series starts on May 7, 2001 and runs to Sep 28, 2026: 6,481 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CIR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CIR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 7, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CIR?

Among complete calendar years, 2009 was the best at +78.6% and 2008 the worst at -65.5%, measured close to close.

Borsa Italiana · CIR · stock

CIR S.p.A. - Compagnie Industriali Riunite (CIR) stock price history

Every Borsa Italiana trading session of CIR S.p.A. - Compagnie Industriali Riunite from May 7, 2001 to Sep 28, 2026: 6,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CIR data, free key Year by year table

CIR adjusted close, 2001 to 2026

CIRCIR S.p.A. - Compagnie Industriali

€0.7720+19.0% over one year

€1.17
All time high, 2007: €0.8010
52 week high, €0.6340 low: 6,481
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

CIR key facts

CIR S.p.A. - Compagnie Industriali Riunite (CIR) closed at €0.7720 on Sep 28, 2026 on Borsa Italiana.
CIR's all time high close is €1.17, set on Jun 1, 2007; its all time low close is €0.2454 on Sep 21, 2001.
CIR's 52 week range is €0.6340 to €0.8010.
CIR returned +19.0% over the year to Sep 28, 2026 and +60.2% over five years.
Over ten years CIR returned +147%, +9.5% a year compounded.
CIR's deepest drawdown was -78.1% from Jun 1, 2007 to Nov 26, 2008.
DataCedar holds 6,481 daily sessions of CIR history from May 7, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CIR price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CIR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+6.9%
3 months	+10.3%
6 months	+16.8%
Year to date	+9.8%
1 year	+19.0%
3 years	+92.8%
5 years	+60.2%
10 years	+147.3%
Since May 7, 2001	-0.5%
Compound annual growth, 25.4 years	-0.0%

CIR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €1.17 on Jun 1, 2007
All time low close: €0.2454 on Sep 21, 2001
52 week high: €0.8010 on Jul 6, 2026
52 week low: €0.6340 on Oct 14, 2025
Deepest drawdown: -78.1% from Jun 1, 2007 to Nov 26, 2008, not yet recovered
Best single session: +17.2% on May 4, 2009
Worst single session: -12.2% on Sep 21, 2001
Volatility, 1 year annualised: 24.9%
Sessions closing higher, 1 year: 46%
Best calendar year: 2009, +79%
Worst calendar year: 2008, -66%

CIR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 7, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€0.7030	€0.8010	€0.6390	€0.7720	+9.8%	110.7M	189
2025	€0.6040	€0.7400	€0.4830	€0.7030	+17.4%	191.7M	252
2024	€0.4300	€0.6290	€0.4060	€0.5990	+39.1%	308.3M	253
2023	€0.4445	€0.4550	€0.3620	€0.4305	-0.9%	233.6M	254
2022	€0.4700	€0.4775	€0.3360	€0.4345	-7.6%	170.7M	256
2021	€0.4475	€0.5430	€0.4400	€0.4700	+6.8%	296.2M	256
2020	€0.5490	€0.5960	€0.3600	€0.4400	-19.7%	328.2M	255
2019	€0.4498	€0.5680	€0.4320	€0.5480	+21.8%	64M	252
2018	€0.5457	€0.5702	€0.4085	€0.4498	-17.6%	48.6M	252
2017	€0.3532	€0.6636	€0.3469	€0.5457	+55.3%	158.1M	254
2016	€0.3644	€0.4042	€0.2766	€0.3514	-5.3%	102.1M	256
2015	€0.3921	€0.4790	€0.3479	€0.3710	-3.7%	57.7M	255
2014	€0.4937	€0.5173	€0.3131	€0.3853	-22.8%	102.2M	252
2013	€0.3591	€0.5468	€0.3220	€0.4990	+39.0%	82.3M	252
2012	€0.4870	€0.5374	€0.2893	€0.3591	-25.9%	72.9M	253
2011	€0.5611	€0.6870	€0.4374	€0.4844	-14.3%	87.3M	256
2010	€0.5727	€0.6829	€0.4985	€0.5654	-0.2%	136.6M	256
2009	€0.3187	€0.5662	€0.2617	€0.5662	+78.6%	220.9M	254
2008	€0.9144	€0.9195	€0.2488	€0.3170	-65.5%	234.9M	253
2007	€0.9170	€1.19	€0.8649	€0.9195	+0.4%	282.9M	252
2006	€0.8345	€0.9656	€0.8026	€0.9161	+10.1%	266.7M	254
2005	€0.7472	€0.9615	€0.6624	€0.8321	+13.2%	307.7M	260
2004	€0.4447	€0.7666	€0.4106	€0.7351	+65.3%	272.3M	262
2003	€0.2868	€0.4930	€0.2574	€0.4447	+55.0%	254.8M	261
2002	€0.3738	€0.5293	€0.2420	€0.2868	-23.3%	335M	261
2001	€0.7551	€0.7778	€0.2439	€0.3738	n/a	159.5M	171

CIR monthly closes, last 12 months

Month	Month end close	Change
September 2026	€0.7720	+2.5%
August 2026	€0.7530	+4.7%
July 2026	€0.7190	+3.5%
June 2026	€0.6950	-4.4%
May 2026	€0.7270	+8.7%
April 2026	€0.6690	-1.2%
March 2026	€0.6770	-7.0%
February 2026	€0.7280	+4.3%
January 2026	€0.6980	-0.7%
December 2025	€0.7030	-1.0%
November 2025	€0.7100	+2.7%
October 2025	€0.6910	+5.8%

About the CIR data

Daily bars. 6,481 sessions from May 7, 2001 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

CELL Cellularline S.p.A.
CEM Cementir Holding N.V.
CFL Cofle S.p.A.
CFV Confinvest Oro S.p.A.
CIRC Circle S.p.A.
CLE Class Editori Spa
CLF Caleffi S.p.A.
CLI Centrale del Latte d'Italia S.p.A.

Browse Borsa Italiana

Historical data guides

Common questions

CIR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market