Skip to content

L · 0N7I.L

Cairo Communication S.p.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Communication Services · Advertising Agencies
Headquarters
Milan, MI 20123

Price · as of 2023-05-26

$1.80

Market cap 216.21M

Price history

Weekly OHLC price history for 0N7I.L, USD per share
WeekOpenHighLowCloseVolume
Mar 2, 2009 – Mar 5, 2009$1.39$1.39$1.39$1.39784
Dec 13, 2010 – Dec 16, 2010$2.42$2.42$2.42$2.424,603
Dec 20, 2010 – Dec 21, 2010$2.39$2.39$2.39$2.392,000
Sep 26, 2011 – Sep 28, 2011$2.29$2.29$2.29$2.2917,949
Nov 28, 2011 – Nov 30, 2011$2.58$2.58$2.58$2.581,362
Jan 30, 2012 – Feb 1, 2012$2.52$2.52$2.52$2.522
Mar 19, 2012 – Mar 19, 2012$3.22$3.22$3.22$3.2219,406
May 7, 2012 – May 11, 2012$2.41$2.41$2.39$2.4168,000
May 14, 2012 – May 14, 2012$2.48$2.48$2.48$2.4849,756
Jun 18, 2012 – Jun 22, 2012$2.25$2.32$2.25$2.3270,488
Jun 25, 2012 – Jun 27, 2012$2.30$2.30$2.25$2.2513,745
Jul 23, 2012 – Jul 23, 2012$2.26$2.26$2.26$2.264,796
Dec 17, 2012 – Dec 19, 2012$2.18$2.18$2.18$2.1833,814
Jan 7, 2013 – Jan 10, 2013$2.28$2.28$2.28$2.284,836
Mar 4, 2013 – Mar 5, 2013$2.35$2.39$2.35$2.39599
May 13, 2013 – May 17, 2013$2.72$2.73$2.72$2.73550,000
May 27, 2013 – May 31, 2013$2.72$2.72$2.72$2.721,249
Jun 3, 2013 – Jun 3, 2013$2.69$2.73$2.69$2.723,153
Oct 28, 2013 – Oct 31, 2013$4.43$4.55$4.43$4.553,491
Nov 4, 2013 – Nov 5, 2013$4.52$4.54$4.48$4.4812,370
Nov 11, 2013 – Nov 15, 2013$4.39$4.41$4.39$4.4141,755
Nov 18, 2013 – Nov 22, 2013$4.43$4.50$4.43$4.5011,763
Nov 25, 2013 – Nov 28, 2013$4.49$4.52$4.46$4.5128,784
Dec 2, 2013 – Dec 5, 2013$4.78$4.85$4.74$4.767,568
Dec 16, 2013 – Dec 20, 2013$5.10$5.10$5.10$5.10483
Jan 6, 2014 – Jan 10, 2014$5.25$5.70$5.25$5.703,136
Jan 13, 2014 – Jan 13, 2014$5.54$5.54$5.54$5.5410,000
Jan 20, 2014 – Jan 23, 2014$5.70$5.72$5.47$5.521,551
Feb 10, 2014 – Feb 13, 2014$6.21$6.21$6.21$6.21350
Feb 17, 2014 – Feb 20, 2014$6.23$6.31$6.21$6.312,466
Feb 24, 2014 – Feb 28, 2014$6.45$6.46$6.45$6.4615,968
Mar 3, 2014 – Mar 7, 2014$6.27$6.81$6.26$6.76188,131
Mar 10, 2014 – Mar 14, 2014$6.85$6.91$6.24$6.2453,185
Mar 17, 2014 – Mar 21, 2014$6.58$6.70$6.22$6.2215,921
Mar 24, 2014 – Mar 28, 2014$6.00$6.05$5.66$6.0441,170
Mar 31, 2014 – Apr 2, 2014$6.07$6.11$5.89$5.899,112
Apr 7, 2014 – Apr 8, 2014$5.93$6.00$5.84$5.879,394
Apr 14, 2014 – Apr 15, 2014$5.30$5.30$5.16$5.162,178
Apr 21, 2014 – Apr 24, 2014$5.47$5.54$5.44$5.444,959
Apr 28, 2014 – May 2, 2014$5.47$5.47$5.47$5.47830
May 12, 2014 – May 16, 2014$4.86$4.86$4.86$4.86429
May 19, 2014 – May 23, 2014$4.74$5.16$4.72$5.1613,975
May 26, 2014 – May 30, 2014$5.26$5.41$5.26$5.419,573
Jun 2, 2014 – Jun 6, 2014$5.43$5.63$5.36$5.4947,190
Jun 9, 2014 – Jun 13, 2014$5.64$5.86$5.58$5.5853,141
Jun 16, 2014 – Jun 20, 2014$5.71$6.08$5.71$5.9127,616
Jun 23, 2014 – Jun 27, 2014$5.69$5.69$5.44$5.598,258
Jun 30, 2014 – Jul 4, 2014$5.55$5.84$5.55$5.8329,176
Jul 7, 2014 – Jul 10, 2014$5.75$5.75$5.52$5.525,368
Jul 14, 2014 – Jul 18, 2014$5.60$5.64$5.52$5.524,938
Jul 21, 2014 – Jul 25, 2014$5.32$5.32$5.26$5.2928,948
Jul 28, 2014 – Aug 1, 2014$5.10$5.10$4.78$4.784,711
Aug 4, 2014 – Aug 6, 2014$4.72$4.89$4.72$4.8213,601
Aug 11, 2014 – Aug 14, 2014$5.05$5.05$4.85$4.858,805
Aug 18, 2014 – Aug 21, 2014$4.75$5.05$4.75$5.053,718
Aug 25, 2014 – Aug 28, 2014$5.30$5.38$5.30$5.386,242
Sep 1, 2014 – Sep 4, 2014$5.28$5.32$5.28$5.324,253
Sep 8, 2014 – Sep 12, 2014$5.48$5.58$5.48$5.572,940
Sep 15, 2014 – Sep 19, 2014$5.48$5.49$5.39$5.391,684
Sep 22, 2014 – Sep 26, 2014$5.39$5.39$4.94$4.945,420
Sep 29, 2014 – Oct 2, 2014$4.87$5.02$4.87$4.999,081
Oct 6, 2014 – Oct 10, 2014$5.13$5.13$4.42$4.448,731
Oct 13, 2014 – Oct 16, 2014$4.52$4.53$4.23$4.232,005
Oct 20, 2014 – Oct 24, 2014$4.43$4.57$4.43$4.5748,782
Oct 27, 2014 – Oct 31, 2014$4.66$4.78$4.66$4.765,069
Nov 3, 2014 – Nov 7, 2014$4.68$4.68$4.56$4.669,300
Nov 10, 2014 – Nov 14, 2014$4.57$4.57$4.43$4.432,128
Nov 17, 2014 – Nov 21, 2014$4.52$4.90$4.52$4.86965
Nov 24, 2014 – Nov 28, 2014$4.92$4.92$4.86$4.873,023
Dec 1, 2014 – Dec 5, 2014$4.84$4.84$4.77$4.781,379
Dec 8, 2014 – Dec 12, 2014$4.78$4.79$4.36$4.4310,480
Dec 15, 2014 – Dec 19, 2014$4.39$4.39$4.27$4.322,507
Dec 22, 2014 – Dec 23, 2014$4.34$4.36$4.34$4.361,297
Dec 29, 2014 – Jan 2, 2015$4.40$4.40$4.33$4.37468
Jan 5, 2015 – Jan 9, 2015$4.30$4.30$4.18$4.272,289
Jan 12, 2015 – Jan 16, 2015$4.27$4.40$4.27$4.405,945
Jan 19, 2015 – Jan 23, 2015$4.47$4.58$4.46$4.563,629
Jan 26, 2015 – Jan 29, 2015$4.61$5.04$4.61$4.948,514
Feb 2, 2015 – Feb 6, 2015$5.06$5.13$4.95$5.133,802
Feb 9, 2015 – Feb 13, 2015$5.08$5.23$5.08$5.2350,976
Feb 16, 2015 – Feb 20, 2015$5.29$5.29$5.08$5.126,913
Feb 23, 2015 – Feb 27, 2015$5.17$5.22$5.08$5.1028,523
Mar 2, 2015 – Mar 6, 2015$5.08$5.09$4.79$5.043,120
Mar 9, 2015 – Mar 13, 2015$5.08$5.15$5.03$5.115,608
Mar 16, 2015 – Mar 20, 2015$5.18$5.18$4.96$5.0850,502
Mar 23, 2015 – Mar 27, 2015$5.03$5.10$4.98$5.0131,449
Mar 30, 2015 – Apr 2, 2015$4.98$4.98$4.82$4.8339,855
Apr 6, 2015 – Apr 10, 2015$4.90$5.05$4.86$5.0241,193
Apr 13, 2015 – Apr 17, 2015$5.09$5.12$4.89$4.8919,302
Apr 20, 2015 – Apr 24, 2015$4.83$4.83$4.62$4.637,415
Apr 27, 2015 – Apr 30, 2015$4.64$4.68$4.57$4.6117,814
May 4, 2015 – May 6, 2015$4.53$4.53$4.53$4.53354
May 11, 2015 – May 15, 2015$4.46$4.46$4.37$4.414,946
May 18, 2015 – May 21, 2015$4.43$4.45$4.40$4.427,694
May 25, 2015 – May 29, 2015$4.37$4.37$4.28$4.2811,439
Jun 1, 2015 – Jun 5, 2015$4.28$4.28$4.05$4.0512,764
Jun 8, 2015 – Jun 11, 2015$3.90$3.90$3.83$3.898,095
Jun 15, 2015 – Jun 16, 2015$3.89$3.89$3.89$3.89772
Jun 22, 2015 – Jun 23, 2015$4.05$4.12$4.05$4.1050,058
Jun 29, 2015 – Jul 2, 2015$4.12$4.18$4.12$4.1820,286
Jul 6, 2015 – Jul 6, 2015$3.82$3.90$3.82$3.82795
Jul 13, 2015 – Jul 13, 2015$3.72$3.72$3.72$3.72354
Jul 20, 2015 – Jul 24, 2015$4.07$4.14$4.02$4.053,952
Jul 27, 2015 – Jul 31, 2015$3.89$3.95$3.88$3.9514,302
Aug 3, 2015 – Aug 6, 2015$4.02$4.30$4.00$4.1325,226
Aug 10, 2015 – Aug 14, 2015$3.93$3.93$3.89$3.893,741
Aug 17, 2015 – Aug 21, 2015$3.88$3.88$3.80$3.8123,867
Aug 24, 2015 – Aug 28, 2015$3.74$3.76$3.70$3.7516,123
Aug 31, 2015 – Sep 4, 2015$3.67$3.69$3.67$3.687,883
Sep 7, 2015 – Sep 11, 2015$3.68$3.93$3.68$3.934,128
Sep 14, 2015 – Sep 18, 2015$3.86$3.93$3.75$3.754,800
Sep 21, 2015 – Sep 25, 2015$3.68$3.75$3.64$3.7514,756
Sep 28, 2015 – Oct 2, 2015$3.78$3.99$3.69$3.9911,979
Oct 5, 2015 – Oct 9, 2015$4.06$4.10$4.06$4.0811,017
Oct 12, 2015 – Oct 16, 2015$4.07$4.10$3.95$4.087,698
Oct 19, 2015 – Oct 23, 2015$4.10$4.12$4.02$4.077,061
Oct 26, 2015 – Oct 30, 2015$4.13$4.13$4.01$4.065,473
Nov 2, 2015 – Nov 6, 2015$4.02$4.09$4.02$4.088,052
Nov 9, 2015 – Nov 13, 2015$4.10$4.14$3.89$3.8910,634
Nov 16, 2015 – Nov 20, 2015$3.79$3.87$3.79$3.791,764
Nov 23, 2015 – Nov 25, 2015$3.74$3.79$3.74$3.78330
Nov 30, 2015 – Dec 4, 2015$3.90$4.00$3.90$4.0013,161
Dec 7, 2015 – Dec 8, 2015$3.97$3.97$3.97$3.97214
Dec 14, 2015 – Dec 18, 2015$3.88$4.00$3.76$3.984,151
Dec 28, 2015 – Dec 29, 2015$4.04$4.04$4.04$4.04428
Jan 4, 2016 – Jan 8, 2016$3.99$4.01$3.87$3.876,253
Jan 11, 2016 – Jan 11, 2016$3.82$3.82$3.82$3.82543
Jan 18, 2016 – Jan 22, 2016$3.59$3.66$3.49$3.662,262
Jan 25, 2016 – Jan 29, 2016$3.56$3.57$3.54$3.565,095
Feb 1, 2016 – Feb 4, 2016$3.57$3.57$3.49$3.514,406
Feb 8, 2016 – Feb 12, 2016$3.10$3.10$3.01$3.101,006
Feb 15, 2016 – Feb 19, 2016$3.27$3.68$3.25$3.603,001
Feb 22, 2016 – Feb 25, 2016$3.66$3.66$3.53$3.53186
Feb 29, 2016 – Mar 2, 2016$3.64$3.67$3.64$3.67300
Mar 7, 2016 – Mar 10, 2016$3.70$3.70$3.70$3.70428
Mar 14, 2016 – Mar 18, 2016$4.11$4.11$4.11$4.11214
Mar 21, 2016 – Mar 21, 2016$4.12$4.12$4.12$4.1225
Mar 28, 2016 – Apr 1, 2016$4.20$4.20$4.19$4.19881
Apr 4, 2016 – Apr 8, 2016$4.20$4.20$4.08$4.1914,901
Apr 11, 2016 – Apr 14, 2016$4.27$4.27$4.18$4.263,050
Apr 18, 2016 – Apr 21, 2016$4.35$4.35$4.35$4.351,900
Apr 25, 2016 – Apr 26, 2016$4.36$4.36$4.34$4.352,713
May 2, 2016 – May 6, 2016$4.25$4.25$4.25$4.251,720
May 9, 2016 – May 10, 2016$4.15$4.15$4.15$4.15430
May 16, 2016 – May 20, 2016$4.05$4.35$4.05$4.351,175
May 30, 2016 – Jun 2, 2016$4.52$4.52$4.49$4.491,059
Jun 6, 2016 – Jun 8, 2016$4.45$4.45$4.35$4.352,896
Jun 13, 2016 – Jun 17, 2016$3.97$3.98$3.77$3.987,415
Jun 20, 2016 – Jun 21, 2016$4.03$4.03$4.03$4.03300
Jun 27, 2016 – Jul 1, 2016$3.70$4.13$3.70$4.133,937
Jul 4, 2016 – Jul 8, 2016$3.93$3.99$3.74$3.9856,298
Jul 11, 2016 – Jul 15, 2016$4.08$4.19$4.03$4.0726,323
Jul 18, 2016 – Jul 20, 2016$3.83$3.83$3.77$3.7820,516
Jul 25, 2016 – Jul 29, 2016$3.71$3.74$3.65$3.6928,010
Aug 1, 2016 – Aug 5, 2016$3.72$3.72$3.49$3.62845,490
Aug 8, 2016 – Aug 10, 2016$3.71$3.80$3.70$3.8013,231
Aug 15, 2016 – Aug 16, 2016$3.80$3.80$3.75$3.7617,799
Sep 5, 2016 – Sep 8, 2016$3.58$3.61$3.58$3.612,448
Sep 12, 2016 – Sep 16, 2016$3.37$3.37$3.36$3.3626,528
Sep 26, 2016 – Sep 27, 2016$3.18$3.18$3.18$3.1890
Oct 3, 2016 – Oct 6, 2016$3.41$3.41$3.39$3.398,325
Oct 17, 2016 – Oct 20, 2016$3.45$3.45$3.45$3.4510
Oct 24, 2016 – Oct 28, 2016$3.42$3.58$3.42$3.5656,614
Oct 31, 2016 – Nov 4, 2016$3.56$3.60$3.46$3.4941,300
Nov 7, 2016 – Nov 11, 2016$3.56$3.56$3.43$3.4635,452
Nov 14, 2016 – Nov 18, 2016$3.28$3.28$3.19$3.2355,109
Nov 21, 2016 – Nov 23, 2016$3.18$3.18$3.17$3.1819,449
Nov 28, 2016 – Dec 2, 2016$3.15$3.19$3.14$3.146,085
Dec 5, 2016 – Dec 7, 2016$3.15$3.28$3.12$3.285,856
Dec 12, 2016 – Dec 16, 2016$3.37$3.47$3.37$3.4431,543
Dec 19, 2016 – Dec 21, 2016$3.45$3.49$3.44$3.4929,709
Dec 26, 2016 – Dec 30, 2016$3.47$3.47$3.47$3.471,496
Jan 9, 2017 – Jan 12, 2017$3.47$3.50$3.47$3.5016,376
Jan 16, 2017 – Jan 18, 2017$3.57$3.57$3.57$3.57604
Jan 23, 2017 – Jan 26, 2017$3.49$3.50$3.43$3.4338,108
Jan 30, 2017 – Feb 2, 2017$3.36$3.36$3.27$3.2946,873
Feb 6, 2017 – Feb 8, 2017$3.35$3.35$3.30$3.307,526
Feb 13, 2017 – Feb 14, 2017$3.26$3.26$3.26$3.26950
Mar 13, 2017 – Mar 17, 2017$3.72$3.72$3.72$3.721,278
Mar 20, 2017 – Mar 24, 2017$3.78$4.30$3.78$4.3059,713
Mar 27, 2017 – Mar 31, 2017$4.34$4.35$3.98$4.11190,885
Apr 3, 2017 – Apr 7, 2017$4.07$4.25$4.07$4.252,860
Apr 10, 2017 – Apr 11, 2017$4.24$4.24$4.24$4.241,156
May 1, 2017 – May 5, 2017$4.27$4.31$4.27$4.3120,379
May 8, 2017 – May 12, 2017$4.28$4.28$4.28$4.2861
May 15, 2017 – May 15, 2017$4.25$4.25$4.25$4.25360
May 29, 2017 – May 31, 2017$3.97$3.98$3.94$3.9411,546
Jun 5, 2017 – Jun 9, 2017$3.82$3.82$3.69$3.691,350
Jun 12, 2017 – Jun 16, 2017$3.66$3.76$3.66$3.763,940
Jun 19, 2017 – Jun 23, 2017$3.65$3.65$3.65$3.651,480
Jun 26, 2017 – Jun 27, 2017$3.66$3.66$3.66$3.66604
Jul 3, 2017 – Jul 5, 2017$3.58$3.59$3.58$3.592,726
Jul 10, 2017 – Jul 14, 2017$3.75$3.77$3.75$3.7722,019
Jul 17, 2017 – Jul 19, 2017$3.64$3.64$3.64$3.6414,721
Jul 24, 2017 – Jul 27, 2017$3.61$3.61$3.61$3.61604
Jul 31, 2017 – Aug 3, 2017$3.64$3.64$3.64$3.647
Aug 7, 2017 – Aug 9, 2017$3.65$3.66$3.65$3.6612,697
Aug 14, 2017 – Aug 18, 2017$3.49$3.49$3.49$3.492,184
Aug 21, 2017 – Aug 24, 2017$3.50$3.50$3.47$3.474,192
Aug 28, 2017 – Aug 31, 2017$3.44$3.54$3.44$3.544,121
Sep 4, 2017 – Sep 8, 2017$3.58$3.75$3.53$3.755,527
Sep 11, 2017 – Sep 15, 2017$3.88$4.01$3.88$4.01687
Sep 18, 2017 – Sep 20, 2017$4.07$4.07$4.03$4.035,923
Sep 25, 2017 – Sep 29, 2017$3.94$3.94$3.94$3.9465
Oct 2, 2017 – Oct 5, 2017$3.91$3.91$3.79$3.7912,953
Oct 9, 2017 – Oct 13, 2017$3.95$3.95$3.95$3.955,000
Oct 16, 2017 – Oct 20, 2017$3.95$3.96$3.95$3.9643,506
Oct 23, 2017 – Oct 26, 2017$4.05$4.05$4.04$4.0410,895
Oct 30, 2017 – Oct 31, 2017$4.03$4.03$4.03$4.034,087
Nov 6, 2017 – Nov 10, 2017$4.00$4.00$3.93$3.9331,259
Nov 13, 2017 – Nov 15, 2017$3.65$3.65$3.65$3.651,212
Nov 20, 2017 – Nov 23, 2017$3.65$3.67$3.65$3.6711,766
Nov 27, 2017 – Dec 1, 2017$3.61$3.66$3.61$3.6612,356
Dec 4, 2017 – Dec 6, 2017$3.67$3.67$3.63$3.638,410
Dec 11, 2017 – Dec 15, 2017$3.57$3.75$3.54$3.753,801
Dec 18, 2017 – Dec 22, 2017$3.52$3.75$3.50$3.5014,111
Dec 25, 2017 – Dec 29, 2017$3.50$3.50$3.48$3.480
Jan 1, 2018 – Jan 5, 2018$3.43$3.47$3.42$3.478,818
Jan 8, 2018 – Jan 12, 2018$3.59$3.58$3.48$3.5239,240
Jan 15, 2018 – Jan 19, 2018$3.50$3.50$3.50$3.50236
Jan 22, 2018 – Jan 26, 2018$3.54$3.65$3.52$3.6222,623
Jan 29, 2018 – Feb 2, 2018$3.61$3.55$3.44$3.533,371
Feb 5, 2018 – Feb 9, 2018$3.50$3.58$3.43$3.436,075
Feb 12, 2018 – Feb 16, 2018$3.48$3.41$3.36$3.391,663
Feb 19, 2018 – Feb 23, 2018$3.37$3.37$3.30$3.334,006
Feb 26, 2018 – Mar 1, 2018$3.31$3.31$3.13$3.131,000
Mar 5, 2018 – Mar 9, 2018$2.95$3.15$2.95$3.11822
Mar 12, 2018 – Mar 16, 2018$3.12$3.12$2.96$3.02399
Mar 19, 2018 – Mar 23, 2018$3.04$3.24$3.07$3.0718,131
Mar 26, 2018 – Mar 29, 2018$3.13$3.38$3.22$3.381,250
Apr 2, 2018 – Apr 6, 2018$3.38$3.39$3.34$3.394,801
Apr 9, 2018 – Apr 13, 2018$3.38$3.39$3.34$3.347,875
Apr 16, 2018 – Apr 20, 2018$3.35$3.45$3.35$3.442,118
Apr 23, 2018 – Apr 27, 2018$3.43$3.45$3.39$3.393,477
Apr 30, 2018 – May 4, 2018$3.45$3.46$3.44$3.4452,916
May 7, 2018 – May 11, 2018$3.44$3.44$3.38$3.431,450
May 14, 2018 – May 18, 2018$3.38$3.38$3.00$3.00218,907
May 21, 2018 – May 25, 2018$3.03$3.07$2.97$2.972,901
May 28, 2018 – Jun 1, 2018$2.80$3.01$2.80$3.010
Jun 4, 2018 – Jun 8, 2018$3.02$3.02$2.96$2.97350
Jun 11, 2018 – Jun 15, 2018$2.98$3.16$2.98$3.1680,987
Jun 18, 2018 – Jun 22, 2018$3.14$3.25$3.09$3.12165,260
Jun 25, 2018 – Jun 29, 2018$3.18$3.18$3.10$3.16476
Jul 2, 2018 – Jul 6, 2018$3.13$3.14$3.08$3.10637
Jul 9, 2018 – Jul 13, 2018$3.11$3.11$2.99$2.99832
Jul 16, 2018 – Jul 20, 2018$2.95$2.97$2.92$2.92200
Jul 23, 2018 – Jul 27, 2018$2.95$2.96$2.90$2.90504
Jul 30, 2018 – Aug 3, 2018$2.89$3.00$2.98$2.982,279
Aug 6, 2018 – Aug 10, 2018$3.07$3.10$2.98$3.093,348
Aug 13, 2018 – Aug 17, 2018$3.02$3.03$2.92$2.920
Aug 20, 2018 – Aug 24, 2018$2.93$2.98$2.91$2.911,717
Aug 27, 2018 – Aug 31, 2018$2.85$2.89$2.83$2.8912,489
Sep 3, 2018 – Sep 7, 2018$2.85$2.87$2.82$2.860
Sep 10, 2018 – Sep 14, 2018$2.87$2.89$2.84$2.8610,626
Sep 17, 2018 – Sep 21, 2018$2.85$2.87$2.82$2.821,340
Sep 24, 2018 – Sep 28, 2018$2.88$3.00$2.87$2.8729,886
Oct 1, 2018 – Oct 5, 2018$2.86$2.86$2.78$2.7816,619
Oct 8, 2018 – Oct 12, 2018$2.72$2.72$2.62$2.620
Oct 15, 2018 – Oct 19, 2018$2.62$2.67$2.55$2.552,663
Oct 22, 2018 – Oct 26, 2018$2.57$2.57$2.42$2.530
Oct 29, 2018 – Nov 2, 2018$2.59$2.68$2.55$2.680
Nov 5, 2018 – Nov 9, 2018$2.69$2.88$2.69$2.880
Nov 12, 2018 – Nov 16, 2018$2.81$2.81$2.71$2.740
Nov 19, 2018 – Nov 23, 2018$2.74$2.74$2.60$2.65268
Nov 26, 2018 – Nov 30, 2018$2.83$3.04$2.83$3.040
Dec 3, 2018 – Dec 7, 2018$3.00$3.01$2.93$2.930
Dec 10, 2018 – Dec 14, 2018$2.90$2.90$2.84$2.892,980
Dec 17, 2018 – Dec 21, 2018$2.87$3.15$2.87$3.150
Dec 24, 2018 – Dec 28, 2018$3.15$3.15$3.15$3.150
Dec 31, 2018 – Jan 4, 2019$3.15$3.35$3.15$3.282,922
Jan 7, 2019 – Jan 11, 2019$3.27$3.38$3.25$3.389,493
Jan 14, 2019 – Jan 18, 2019$3.28$3.46$3.27$3.3813,859
Jan 21, 2019 – Jan 25, 2019$3.41$3.45$3.31$3.399,618
Jan 28, 2019 – Feb 1, 2019$3.36$3.55$3.36$3.5514,412
Feb 4, 2019 – Feb 8, 2019$3.55$3.60$3.44$3.442,826
Feb 11, 2019 – Feb 15, 2019$3.45$3.49$3.44$3.482,466
Feb 18, 2019 – Feb 22, 2019$3.50$3.60$3.47$3.60900
Feb 25, 2019 – Mar 1, 2019$3.63$3.72$3.62$3.728,478
Mar 4, 2019 – Mar 8, 2019$3.66$3.67$3.66$3.670
Mar 11, 2019 – Mar 15, 2019$3.62$3.67$3.62$3.670
Mar 18, 2019 – Mar 22, 2019$3.68$3.72$3.64$3.642,487
Mar 25, 2019 – Mar 29, 2019$3.56$3.62$3.47$3.4913,905
Apr 1, 2019 – Apr 5, 2019$3.51$3.57$3.45$3.466,051
Apr 8, 2019 – Apr 11, 2019$3.30$3.30$3.29$3.292,598
Apr 15, 2019 – Apr 17, 2019$3.32$3.32$3.32$3.32667
Apr 22, 2019 – Apr 26, 2019$3.29$3.34$3.29$3.34881
May 20, 2019 – May 23, 2019$2.69$2.69$2.69$2.69922
Jun 3, 2019 – Jun 4, 2019$2.51$2.51$2.51$2.51924
Jun 17, 2019 – Jun 20, 2019$2.50$2.55$2.50$2.553,078
Jul 1, 2019 – Jul 5, 2019$2.42$2.42$2.42$2.422,590
Jul 8, 2019 – Jul 12, 2019$2.51$2.65$2.50$2.654,309
Jul 15, 2019 – Jul 19, 2019$2.60$2.60$2.44$2.440
Jul 22, 2019 – Jul 26, 2019$2.35$2.45$2.35$2.440
Jul 29, 2019 – Aug 2, 2019$2.38$2.42$2.32$2.330
Aug 5, 2019 – Aug 9, 2019$2.30$2.30$2.10$2.1611,640
Aug 12, 2019 – Aug 16, 2019$2.06$2.13$2.01$2.1312,250
Aug 19, 2019 – Aug 23, 2019$2.15$2.15$2.03$2.03300
Aug 26, 2019 – Aug 30, 2019$2.04$2.12$2.03$2.050
Sep 2, 2019 – Sep 6, 2019$2.07$2.17$2.04$2.16174,996
Sep 9, 2019 – Sep 13, 2019$2.18$2.23$2.17$2.234,302
Sep 16, 2019 – Sep 20, 2019$2.21$2.21$2.08$2.089,200
Sep 23, 2019 – Sep 27, 2019$2.09$2.10$2.06$2.104,600
Sep 30, 2019 – Oct 4, 2019$2.16$2.19$2.05$2.050
Oct 7, 2019 – Oct 11, 2019$2.11$2.16$2.07$2.160
Oct 14, 2019 – Oct 18, 2019$2.16$2.19$2.15$2.150
Oct 21, 2019 – Oct 25, 2019$2.16$2.18$2.15$2.150
Oct 28, 2019 – Nov 1, 2019$2.14$2.16$2.12$2.162,510
Nov 4, 2019 – Nov 8, 2019$2.19$2.32$2.19$2.200
Nov 11, 2019 – Nov 15, 2019$2.19$2.28$2.21$2.2299,777
Nov 18, 2019 – Nov 22, 2019$2.19$2.28$2.19$2.28400
Nov 25, 2019 – Nov 29, 2019$2.30$2.58$2.26$2.5711,300
Dec 2, 2019 – Dec 6, 2019$2.49$2.56$2.48$2.560
Dec 9, 2019 – Dec 13, 2019$2.55$2.63$2.53$2.63957
Dec 16, 2019 – Dec 20, 2019$2.61$2.61$2.54$2.547,804
Dec 23, 2019 – Dec 27, 2019$2.54$2.57$2.53$2.571,717
Dec 30, 2019 – Jan 3, 2020$2.52$2.57$2.52$2.530
Jan 6, 2020 – Jan 10, 2020$2.45$2.52$2.45$2.501,468
Jan 13, 2020 – Jan 17, 2020$2.44$2.49$2.37$2.490
Jan 20, 2020 – Jan 24, 2020$2.56$2.56$2.51$2.540
Jan 27, 2020 – Jan 31, 2020$2.41$2.42$2.21$2.210
Feb 3, 2020 – Feb 7, 2020$2.23$2.29$2.23$2.270
Feb 10, 2020 – Feb 14, 2020$2.29$2.41$2.29$2.4111,634
Feb 17, 2020 – Feb 21, 2020$2.40$2.41$2.27$2.2712,451
Feb 24, 2020 – Feb 28, 2020$2.16$2.16$2.01$2.010
Mar 2, 2020 – Mar 6, 2020$1.92$1.92$1.73$1.732,439
Mar 9, 2020 – Mar 13, 2020$1.61$1.61$1.37$1.373,124
Mar 16, 2020 – Mar 20, 2020$1.28$1.40$1.27$1.400
Mar 23, 2020 – Mar 27, 2020$1.57$1.59$1.57$1.573,333
Mar 30, 2020 – Apr 3, 2020$1.59$1.55$1.50$1.552,800
Apr 6, 2020 – Apr 9, 2020$1.55$1.65$1.53$1.650
Apr 13, 2020 – Apr 17, 2020$1.60$1.60$1.51$1.560
Apr 20, 2020 – Apr 24, 2020$1.55$1.58$1.54$1.540
Apr 27, 2020 – May 1, 2020$1.55$1.57$1.52$1.530
May 4, 2020 – May 7, 2020$1.51$1.51$1.47$1.47980
May 11, 2020 – May 15, 2020$1.48$1.44$1.31$1.3326,285
May 18, 2020 – May 22, 2020$1.32$1.32$1.26$1.273,077
May 25, 2020 – May 29, 2020$1.31$1.37$1.31$1.350
Jun 1, 2020 – Jun 5, 2020$1.42$1.52$1.42$1.4956,698
Jun 8, 2020 – Jun 12, 2020$1.53$1.58$1.38$1.3848,781
Jun 15, 2020 – Jun 19, 2020$1.38$1.47$1.35$1.4411,443
Jun 22, 2020 – Jun 26, 2020$1.42$1.45$1.36$1.360
Jun 29, 2020 – Jul 3, 2020$1.36$1.47$1.36$1.412,500
Jul 6, 2020 – Jul 10, 2020$1.43$1.43$1.36$1.370
Jul 13, 2020 – Jul 17, 2020$1.40$1.40$1.37$1.39350
Jul 20, 2020 – Jul 24, 2020$1.39$1.39$1.34$1.341,942
Jul 27, 2020 – Jul 31, 2020$1.35$1.35$1.27$1.286,922
Aug 3, 2020 – Aug 7, 2020$1.27$1.32$1.25$1.2610,893
Aug 10, 2020 – Aug 14, 2020$1.26$1.32$1.26$1.286,442
Aug 17, 2020 – Aug 21, 2020$1.28$1.28$1.24$1.2417,718
Aug 24, 2020 – Aug 28, 2020$1.25$1.26$1.22$1.2326,531
Aug 31, 2020 – Sep 4, 2020$1.24$1.24$1.18$1.2323,856
Sep 7, 2020 – Sep 11, 2020$1.21$1.21$1.18$1.1933,790
Sep 14, 2020 – Sep 18, 2020$1.19$1.19$1.12$1.1585,785
Sep 21, 2020 – Sep 25, 2020$1.17$1.19$1.13$1.130
Sep 28, 2020 – Oct 2, 2020$1.16$1.19$1.15$1.173,620
Oct 5, 2020 – Oct 9, 2020$1.17$1.28$1.19$1.26270,851
Oct 12, 2020 – Oct 16, 2020$1.22$1.22$1.13$1.130
Oct 19, 2020 – Oct 23, 2020$1.12$1.12$1.05$1.051,470
Oct 26, 2020 – Oct 30, 2020$1.05$1.07$0.94$0.94162,074
Nov 2, 2020 – Nov 6, 2020$0.99$1.02$0.97$0.970
Nov 9, 2020 – Nov 13, 2020$0.97$1.12$1.04$1.12241
Nov 16, 2020 – Nov 20, 2020$1.16$1.17$1.15$1.16332
Nov 23, 2020 – Nov 27, 2020$1.16$1.17$1.15$1.1713,672
Nov 30, 2020 – Dec 4, 2020$1.17$1.14$1.12$1.136,295
Dec 7, 2020 – Dec 11, 2020$1.13$1.13$1.11$1.110
Dec 14, 2020 – Dec 18, 2020$1.10$1.14$1.10$1.14459
Dec 21, 2020 – Dec 24, 2020$1.09$1.12$1.09$1.110
Dec 28, 2020 – Dec 31, 2020$1.16$1.18$1.16$1.170
Jan 4, 2021 – Jan 8, 2021$1.18$1.17$1.15$1.1566,532
Jan 11, 2021 – Jan 15, 2021$1.13$1.13$1.09$1.090
Jan 18, 2021 – Jan 22, 2021$1.08$1.09$1.07$1.07890
Jan 25, 2021 – Jan 29, 2021$1.06$1.10$1.06$1.076,761
Feb 1, 2021 – Feb 5, 2021$1.07$1.13$1.07$1.134,774
Feb 8, 2021 – Feb 12, 2021$1.20$1.30$1.20$1.244,632
Feb 15, 2021 – Feb 19, 2021$1.29$1.29$1.21$1.2626,472
Feb 22, 2021 – Feb 26, 2021$1.26$1.39$1.29$1.29582,831
Mar 1, 2021 – Mar 5, 2021$1.30$1.32$1.27$1.2712,644
Mar 8, 2021 – Mar 12, 2021$1.27$1.34$1.26$1.3315,239
Mar 15, 2021 – Mar 19, 2021$1.39$1.56$1.38$1.562,691
Mar 22, 2021 – Mar 26, 2021$1.52$1.52$1.47$1.489,248
Mar 29, 2021 – Apr 1, 2021$1.53$1.53$1.46$1.465,823
Apr 5, 2021 – Apr 9, 2021$1.46$1.51$1.48$1.5112,478
Apr 12, 2021 – Apr 16, 2021$1.50$1.52$1.49$1.5127,678
Apr 19, 2021 – Apr 23, 2021$1.50$1.66$1.49$1.6627,990
Apr 26, 2021 – Apr 30, 2021$1.67$1.67$1.64$1.646,364
May 3, 2021 – May 7, 2021$1.65$1.68$1.65$1.682,985
May 10, 2021 – May 14, 2021$1.80$1.88$1.80$1.874,040
May 17, 2021 – May 21, 2021$1.82$1.82$1.76$1.765,906
May 24, 2021 – May 28, 2021$1.77$1.77$1.69$1.726,332
May 31, 2021 – Jun 4, 2021$1.74$1.77$1.73$1.776,438
Jun 7, 2021 – Jun 11, 2021$1.79$1.82$1.79$1.827,424
Jun 14, 2021 – Jun 18, 2021$1.83$1.83$1.71$1.710
Jun 21, 2021 – Jun 25, 2021$1.73$1.73$1.64$1.683,888
Jun 28, 2021 – Jul 2, 2021$1.63$1.63$1.53$1.535,354
Jul 5, 2021 – Jul 9, 2021$1.58$1.58$1.49$1.512,662
Jul 12, 2021 – Jul 16, 2021$1.51$1.54$1.48$1.481,546
Jul 19, 2021 – Jul 23, 2021$1.43$1.47$1.43$1.465,878
Jul 26, 2021 – Jul 30, 2021$1.46$1.46$1.41$1.440
Aug 2, 2021 – Aug 6, 2021$1.43$1.61$1.47$1.5827,324
Aug 9, 2021 – Aug 13, 2021$1.59$1.63$1.57$1.604,104
Aug 16, 2021 – Aug 20, 2021$1.57$1.58$1.57$1.580
Aug 23, 2021 – Aug 27, 2021$1.59$1.79$1.62$1.795,604
Aug 30, 2021 – Sep 3, 2021$1.74$1.74$1.70$1.70217
Sep 6, 2021 – Sep 10, 2021$1.69$1.69$1.65$1.676,958
Sep 13, 2021 – Sep 17, 2021$1.68$1.69$1.60$1.600
Sep 20, 2021 – Sep 24, 2021$1.57$1.61$1.55$1.612,234
Sep 27, 2021 – Oct 1, 2021$1.60$1.61$1.54$1.6010,754
Oct 4, 2021 – Oct 8, 2021$1.61$1.61$1.57$1.606,806
Oct 11, 2021 – Oct 15, 2021$1.61$1.78$1.61$1.7811,893
Oct 18, 2021 – Oct 22, 2021$1.75$1.77$1.75$1.761,775
Oct 25, 2021 – Oct 29, 2021$1.75$1.75$1.68$1.680
Nov 1, 2021 – Nov 5, 2021$1.72$1.75$1.69$1.759,694
Nov 8, 2021 – Nov 12, 2021$1.76$1.94$1.75$1.9413,065
Nov 15, 2021 – Nov 19, 2021$1.98$1.98$1.81$1.8113,854
Nov 22, 2021 – Nov 26, 2021$1.81$1.83$1.68$1.70142,684
Nov 29, 2021 – Dec 3, 2021$1.72$1.71$1.65$1.6631,966
Dec 6, 2021 – Dec 10, 2021$1.66$1.69$1.66$1.69546
Dec 13, 2021 – Dec 17, 2021$1.70$1.73$1.66$1.731,672
Dec 20, 2021 – Dec 24, 2021$1.70$1.86$1.68$1.8218,291
Dec 27, 2021 – Dec 31, 2021$1.87$1.91$1.86$1.906,940
Jan 3, 2022 – Jan 7, 2022$1.87$1.87$1.86$1.870
Jan 10, 2022 – Jan 14, 2022$1.84$1.90$1.85$1.8640,529
Jan 17, 2022 – Jan 21, 2022$1.92$1.92$1.88$1.9012,370
Jan 24, 2022 – Jan 28, 2022$1.77$1.78$1.75$1.76667
Jan 31, 2022 – Feb 4, 2022$1.76$1.79$1.75$1.756,161
Feb 7, 2022 – Feb 11, 2022$1.72$1.79$1.72$1.792,959
Feb 14, 2022 – Feb 18, 2022$1.73$1.78$1.73$1.741,400
Feb 21, 2022 – Feb 25, 2022$1.73$1.73$1.58$1.614,292
Feb 28, 2022 – Mar 4, 2022$1.54$1.56$1.42$1.424,104
Mar 7, 2022 – Mar 11, 2022$1.43$1.57$1.38$1.5611,125
Mar 14, 2022 – Mar 18, 2022$1.52$1.63$1.55$1.584,168
Mar 21, 2022 – Mar 25, 2022$1.65$1.86$1.64$1.6512,499
Mar 28, 2022 – Apr 1, 2022$1.88$2.08$1.86$2.05127,695
Apr 4, 2022 – Apr 8, 2022$2.04$2.11$2.03$2.07206,760
Apr 11, 2022 – Apr 14, 2022$2.12$2.13$2.09$2.12285,260
Apr 18, 2022 – Apr 22, 2022$2.13$2.15$2.13$2.13122,832
Apr 25, 2022 – Apr 29, 2022$2.15$2.17$2.06$2.0831,950
May 2, 2022 – May 6, 2022$2.07$2.09$2.03$2.0328,699
May 9, 2022 – May 13, 2022$2.02$2.04$1.93$2.047,365
May 16, 2022 – May 20, 2022$2.06$2.10$2.03$2.0889,580
May 23, 2022 – May 27, 2022$1.95$1.98$1.82$1.89689,244
May 30, 2022 – Jun 1, 2022$1.90$1.92$1.89$1.893,084
Jun 6, 2022 – Jun 10, 2022$1.89$1.90$1.68$1.6815,426
Jun 13, 2022 – Jun 17, 2022$1.59$1.61$1.54$1.6173,650
Jun 20, 2022 – Jun 24, 2022$1.61$1.63$1.58$1.6384,441
Jun 27, 2022 – Jul 1, 2022$1.62$1.64$1.57$1.60129,824
Jul 4, 2022 – Jul 8, 2022$1.57$1.57$1.49$1.522,592
Jul 11, 2022 – Jul 15, 2022$1.53$1.65$1.46$1.6338,773
Jul 18, 2022 – Jul 22, 2022$1.65$1.70$1.62$1.6532,960
Jul 25, 2022 – Jul 29, 2022$1.65$1.74$1.63$1.7412,666
Aug 1, 2022 – Aug 5, 2022$1.72$1.70$1.63$1.6326,042
Aug 8, 2022 – Aug 12, 2022$1.64$1.64$1.61$1.616,958
Aug 15, 2022 – Aug 19, 2022$1.61$1.61$1.55$1.5516,690
Aug 22, 2022 – Aug 26, 2022$1.52$1.54$1.49$1.5014,763
Aug 29, 2022 – Sep 2, 2022$1.46$1.46$1.41$1.41772
Sep 5, 2022 – Sep 9, 2022$1.40$1.44$1.40$1.431,417
Sep 12, 2022 – Sep 16, 2022$1.47$1.48$1.39$1.3915,730
Sep 19, 2022 – Sep 23, 2022$1.36$1.34$1.32$1.321,132
Sep 26, 2022 – Sep 30, 2022$1.32$1.32$1.29$1.303,822
Oct 3, 2022 – Oct 7, 2022$1.34$1.42$1.34$1.420
Oct 10, 2022 – Oct 14, 2022$1.44$1.44$1.36$1.363,914
Oct 17, 2022 – Oct 21, 2022$1.36$1.48$1.41$1.456,874
Oct 24, 2022 – Oct 28, 2022$1.50$1.54$1.50$1.526,238
Oct 31, 2022 – Nov 4, 2022$1.54$1.54$1.49$1.498,780
Nov 7, 2022 – Nov 11, 2022$1.50$1.55$1.51$1.5510,491
Nov 14, 2022 – Nov 18, 2022$1.54$1.55$1.43$1.4313,850
Nov 21, 2022 – Nov 25, 2022$1.40$1.42$1.40$1.429,036
Nov 28, 2022 – Dec 2, 2022$1.41$1.45$1.39$1.4216,859
Dec 5, 2022 – Dec 9, 2022$1.44$1.44$1.40$1.405,289
Dec 12, 2022 – Dec 16, 2022$1.39$1.42$1.37$1.372,592
Dec 19, 2022 – Dec 23, 2022$1.37$1.38$1.36$1.374,744
Dec 26, 2022 – Dec 30, 2022$1.35$1.39$1.35$1.38267
Jan 2, 2023 – Jan 6, 2023$1.40$1.42$1.40$1.402,016
Jan 9, 2023 – Jan 13, 2023$1.39$1.44$1.40$1.434,839
Jan 16, 2023 – Jan 20, 2023$1.43$1.44$1.42$1.4348,847
Jan 23, 2023 – Jan 27, 2023$1.43$1.46$1.42$1.463,638
Jan 30, 2023 – Feb 3, 2023$1.47$1.55$1.49$1.5510,880
Feb 6, 2023 – Feb 10, 2023$1.57$1.65$1.60$1.636,072
Feb 13, 2023 – Feb 17, 2023$1.65$1.67$1.61$1.6113,404
Feb 20, 2023 – Feb 24, 2023$1.62$1.63$1.57$1.57242
Feb 27, 2023 – Mar 3, 2023$1.55$1.62$1.57$1.6111,042
Mar 6, 2023 – Mar 10, 2023$1.62$1.62$1.57$1.5712,083
Mar 13, 2023 – Mar 17, 2023$1.53$1.54$1.49$1.503,069
Mar 20, 2023 – Mar 24, 2023$1.51$1.66$1.49$1.6629,756
Mar 27, 2023 – Mar 31, 2023$1.64$1.73$1.64$1.736,100
Apr 3, 2023 – Apr 6, 2023$1.70$1.70$1.66$1.691,722
Apr 10, 2023 – Apr 14, 2023$1.71$1.76$1.71$1.750
Apr 17, 2023 – Apr 21, 2023$1.73$1.76$1.72$1.7355
Apr 24, 2023 – Apr 28, 2023$1.72$1.72$1.67$1.690
May 1, 2023 – May 5, 2023$1.69$1.71$1.68$1.714
May 8, 2023 – May 12, 2023$1.72$1.75$1.72$1.750
May 15, 2023 – May 19, 2023$1.70$1.70$1.67$1.68560
May 22, 2023 – May 26, 2023$1.71$1.74$1.70$1.748,906

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Cairo Communication S.p.A. (0N7I.L) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Cairo Communication S.p.A.

        Cairo Communication S.p.A. operates as a multimedia publishing company in Italy and Spain. It engages in the publishing of periodicals and books; television programs through the La7 and La7d channels, as well as pay and Web TV; multimedia concessionaire for the sale of advertising space on television, press, and stadium media; and weekly and monthly newspapers and periodicals. The company is also involved in the organization of sporting events; operation of network; and distribution of editorial and non-editorial products at newsstand channels and other authorized points. Cairo Communication S.p.A. was founded in 1995 and is headquartered in Milan, Italy.

        CEO
        Uberto Fornara
        Employees
        3.66K
        Beta
        0.76

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.