Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
At close: Mar 27, 2026
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.30 | 10.30 | 10.05 | 10.20 | 10.20 | - | 3,300 |
| Mar 26, 2026 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 2,310 |
| Mar 25, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | - | 2,640 |
| Mar 24, 2026 | 9.86 | 10.20 | 9.86 | 10.15 | 10.15 | 3.57% | 4,950 |
| Mar 23, 2026 | 9.84 | 9.84 | 9.32 | 9.80 | 9.80 | -2.00% | 15,840 |
| Mar 20, 2026 | 9.96 | 10.00 | 9.84 | 10.00 | 10.00 | - | 1,650 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.72 | 10.00 | 10.00 | -0.99% | 7,260 |
| Mar 18, 2026 | 10.30 | 10.30 | 9.98 | 10.10 | 10.10 | -0.98% | 6,930 |
| Mar 17, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 4,620 |
| Mar 16, 2026 | 10.35 | 10.35 | 9.96 | 10.10 | 10.10 | -0.49% | 7,590 |
| Mar 13, 2026 | 9.80 | 10.30 | 9.80 | 10.15 | 10.15 | 3.78% | 12,870 |
| Mar 12, 2026 | 9.88 | 9.88 | 9.60 | 9.78 | 9.78 | -1.21% | 6,270 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.70 | 9.90 | 9.90 | 4.43% | 27,720 |
| Mar 10, 2026 | 9.26 | 9.52 | 9.14 | 9.48 | 9.48 | 2.16% | 212,850 |
| Mar 9, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 330 |
| Mar 6, 2026 | 9.28 | 9.44 | 9.22 | 9.28 | 9.28 | 0.43% | 9,900 |
| Mar 5, 2026 | 9.18 | 9.30 | 9.06 | 9.24 | 9.24 | 0.22% | 8,580 |
| Mar 4, 2026 | 8.76 | 9.42 | 8.70 | 9.22 | 9.22 | 3.13% | 12,210 |
| Mar 3, 2026 | 8.94 | 8.94 | 8.62 | 8.94 | 8.94 | -2.83% | 5,940 |
| Mar 2, 2026 | 9.18 | 9.22 | 8.64 | 9.20 | 9.20 | -2.75% | 3,960 |
| Feb 27, 2026 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 0.85% | 3,630 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.08 | 9.38 | 9.38 | 1.96% | 6,600 |
| Feb 25, 2026 | 9.24 | 9.38 | 9.20 | 9.20 | 9.20 | -0.22% | 12,870 |
| Feb 24, 2026 | 9.12 | 9.22 | 9.04 | 9.22 | 9.22 | -0.22% | 5,610 |
| Feb 23, 2026 | 9.12 | 9.26 | 9.06 | 9.24 | 9.24 | 1.09% | 6,270 |
| Feb 20, 2026 | 9.02 | 9.18 | 8.94 | 9.14 | 9.14 | 1.56% | 6,600 |
| Feb 19, 2026 | 9.02 | 9.02 | 8.82 | 9.00 | 9.00 | -0.44% | 3,300 |
| Feb 18, 2026 | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | 0.89% | 1,320 |
| Feb 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Feb 16, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | -0.22% | 660 |
| Feb 13, 2026 | 9.14 | 9.20 | 8.84 | 8.98 | 8.98 | -2.81% | 6,600 |
| Feb 12, 2026 | 9.22 | 9.24 | 9.12 | 9.24 | 9.24 | - | 990 |
| Feb 11, 2026 | 9.18 | 9.24 | 9.16 | 9.24 | 9.24 | 2.21% | 1,650 |
| Feb 10, 2026 | 9.28 | 9.28 | 8.86 | 9.04 | 9.04 | -1.74% | 8,910 |
| Feb 9, 2026 | 9.16 | 9.28 | 9.00 | 9.20 | 9.20 | 2.22% | 4,290 |
| Feb 6, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | -1.53% | 1,320 |
| Feb 5, 2026 | 8.94 | 9.28 | 8.94 | 9.14 | 9.14 | 2.24% | 13,200 |
| Feb 4, 2026 | 8.94 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 5,280 |
| Feb 3, 2026 | 8.96 | 8.98 | 8.90 | 8.90 | 8.90 | -0.67% | 2,310 |
| Feb 2, 2026 | 8.74 | 8.96 | 8.70 | 8.96 | 8.96 | 1.36% | 7,590 |
| Jan 30, 2026 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | 0.23% | 5,940 |
| Jan 29, 2026 | 8.84 | 8.84 | 8.62 | 8.82 | 8.82 | -0.45% | 2,310 |
| Jan 28, 2026 | 8.80 | 8.90 | 8.80 | 8.86 | 8.86 | 1.61% | 6,270 |
| Jan 27, 2026 | 8.62 | 8.72 | 8.54 | 8.72 | 8.72 | 0.93% | 2,640 |
| Jan 26, 2026 | 8.58 | 8.68 | 8.50 | 8.64 | 8.64 | 0.93% | 3,630 |
| Jan 23, 2026 | 8.42 | 8.68 | 8.38 | 8.56 | 8.56 | 3.38% | 6,270 |
| Jan 22, 2026 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | - | 660 |
| Jan 21, 2026 | 8.26 | 8.60 | 8.26 | 8.28 | 8.28 | -0.72% | 2,640 |
| Jan 20, 2026 | 8.38 | 8.38 | 8.24 | 8.34 | 8.34 | -0.48% | 7,590 |
| Jan 19, 2026 | 8.40 | 8.46 | 8.38 | 8.38 | 8.38 | 0.96% | 2,640 |