Ciagest - Sic Imobiliaria Fechada, S.A. (MLCIA) Price History
Daily open, high, low, close and volume for Ciagest - Sic Imobiliaria Fechada, S.A. (MLCIA) from 2026-01-20 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-10-08 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-10-07 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-10-06 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-10-05 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-10-02 | €2.24 | €2.26 | €2.24 | €2.26 | 200,006 |
| 2026-10-01 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-30 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-29 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-28 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-25 | €2.24 | €2.24 | €2.24 | €2.24 | 90,000 |
| 2026-09-24 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-23 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-22 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-21 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-18 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-17 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-16 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-15 | €2.24 | €2.24 | €2.24 | €2.24 | 22,500 |
| 2026-09-14 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-11 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-10 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-09 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-08 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-07 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-04 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-03 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-02 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-01 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-31 | €2.24 | €2.24 | €2.22 | €2.22 | 20,000 |
| 2026-08-28 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-27 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-26 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-25 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-24 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-21 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-20 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-19 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-18 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-17 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-14 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-13 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-12 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-11 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-10 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-07 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-06 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-05 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-04 | €2.20 | €2.22 | €2.20 | €2.22 | 68,000 |
| 2026-08-03 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-31 | €2.22 | €2.22 | €2.20 | €2.20 | 68,000 |
| 2026-07-30 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-29 | €2.20 | €2.22 | €2.20 | €2.22 | 40,000 |
| 2026-07-28 | €2.22 | €2.22 | €2.22 | €2.22 | 15,000 |
| 2026-07-27 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-24 | €2.20 | €2.20 | €2.20 | €2.20 | 22,750 |
| 2026-07-23 | €2.22 | €2.22 | €2.22 | €2.22 | 22,750 |
| 2026-07-22 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-21 | €2.22 | €2.22 | €2.22 | €2.22 | 15,000 |
| 2026-07-20 | €2.20 | €2.20 | €2.20 | €2.20 | 15,000 |
| 2026-07-17 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-16 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-15 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-14 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-13 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-10 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-09 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-08 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-07 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-06 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-03 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-02 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-01 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-30 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-29 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-26 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-25 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-24 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-23 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-22 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-19 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-18 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-17 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-16 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-15 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-12 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-11 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-10 | €2.28 | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-09 | €2.28 | €2.28 | €2.28 | €2.28 | 90,000 |
| 2026-06-08 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-05 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-04 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-03 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-02 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-01 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-29 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-28 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-27 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-26 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-25 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-22 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-21 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-20 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-19 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-18 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-15 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-14 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-13 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-12 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-11 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-08 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-07 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-06 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-05 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-04 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-04-30 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-04-29 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-04-28 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-04-27 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-04-24 | €2.26 | €2.26 | €2.26 | €2.26 | 225,000 |
| 2026-04-23 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-22 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-21 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-20 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-17 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-16 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-15 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-14 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-13 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-10 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-09 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-08 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-07 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-02 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-04-01 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-31 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-30 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-27 | €2.24 | €2.24 | €2.24 | €2.24 | 35,000 |
| 2026-03-26 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-25 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-24 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-23 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-20 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-19 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-18 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-17 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-16 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-13 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-12 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-11 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-10 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-09 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-06 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-05 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-04 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-03 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-03-02 | €2.23 | €2.23 | €2.23 | €2.23 | 0 |
| 2026-02-27 | €2.23 | €2.23 | €2.23 | €2.23 | 225,000 |
| 2026-02-26 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-25 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-24 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-23 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-20 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-19 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-18 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-17 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-16 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-02-13 | €2.22 | €2.22 | €2.22 | €2.22 | 25,000 |
| 2026-02-12 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-11 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-10 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-09 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-06 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-05 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-04 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-03 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-02-02 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-30 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-29 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-28 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-27 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-26 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-23 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-22 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-21 | €2.21 | €2.21 | €2.21 | €2.21 | 0 |
| 2026-01-20 | €2.21 | €2.21 | €2.21 | €2.21 | 95,250 |