Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 8.26
+0.06 (0.73%)
At close: Dec 5, 2025
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 0.73% | 990 |
| Dec 4, 2025 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 2,970 |
| Dec 3, 2025 | 8.06 | 8.20 | 7.94 | 8.00 | 8.00 | -1.23% | 6,270 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.25% | 7,590 |
| Dec 1, 2025 | 8.06 | 8.28 | 8.06 | 8.12 | 8.12 | -0.98% | 3,630 |
| Nov 28, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | -0.97% | 2,970 |
| Nov 27, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 2.22% | 1,320 |
| Nov 26, 2025 | 7.96 | 8.10 | 7.92 | 8.10 | 8.10 | 2.02% | 2,640 |
| Nov 25, 2025 | 7.68 | 7.96 | 7.68 | 7.94 | 7.94 | 3.39% | 2,310 |
| Nov 24, 2025 | 7.80 | 7.80 | 7.46 | 7.68 | 7.68 | -0.52% | 6,270 |
| Nov 21, 2025 | 8.36 | 8.48 | 7.70 | 7.72 | 7.72 | -8.53% | 18,150 |
| Nov 20, 2025 | 8.62 | 8.70 | 8.22 | 8.44 | 8.44 | -1.86% | 8,580 |
| Nov 19, 2025 | 8.66 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 8,250 |
| Nov 18, 2025 | 8.58 | 8.92 | 8.58 | 8.80 | 8.80 | 4.02% | 19,140 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.38 | 8.46 | 8.46 | -0.47% | 8,580 |
| Nov 14, 2025 | 8.52 | 8.52 | 8.16 | 8.50 | 8.50 | -2.30% | 7,920 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 990 |
| Nov 12, 2025 | 8.80 | 8.98 | 8.74 | 8.80 | 8.80 | -0.45% | 4,620 |
| Nov 11, 2025 | 8.76 | 8.84 | 8.74 | 8.84 | 8.84 | 0.45% | 3,630 |
| Nov 10, 2025 | 8.74 | 8.82 | 8.64 | 8.80 | 8.80 | - | 5,280 |
| Nov 7, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.23% | 2,970 |
| Nov 6, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | -1.13% | 660 |
| Nov 5, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Nov 4, 2025 | 8.72 | 8.88 | 8.54 | 8.88 | 8.88 | - | 4,290 |
| Nov 3, 2025 | 8.90 | 8.96 | 8.54 | 8.88 | 8.88 | - | 9,570 |
| Oct 31, 2025 | 8.78 | 8.96 | 8.70 | 8.88 | 8.88 | 0.68% | 5,940 |
| Oct 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Oct 29, 2025 | 8.78 | 9.12 | 8.66 | 8.82 | 8.82 | 0.46% | 13,860 |
| Oct 28, 2025 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 0.92% | 660 |
| Oct 27, 2025 | 8.68 | 8.82 | 8.60 | 8.70 | 8.70 | 1.87% | 8,580 |
| Oct 24, 2025 | 8.70 | 8.70 | 7.92 | 8.54 | 8.54 | -0.47% | 33,330 |
| Oct 23, 2025 | 8.82 | 8.82 | 8.58 | 8.58 | 8.58 | -1.15% | 2,640 |
| Oct 22, 2025 | 8.66 | 8.80 | 8.58 | 8.68 | 8.68 | - | 4,290 |
| Oct 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | 660 |
| Oct 20, 2025 | 8.58 | 8.68 | 8.58 | 8.66 | 8.66 | 0.46% | 2,310 |
| Oct 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% | 330 |
| Oct 16, 2025 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | 2.11% | 660 |
| Oct 15, 2025 | 8.88 | 8.88 | 8.32 | 8.52 | 8.52 | -2.29% | 13,200 |
| Oct 14, 2025 | 8.34 | 8.72 | 8.34 | 8.72 | 8.72 | -0.46% | 9,240 |
| Oct 13, 2025 | 8.78 | 8.78 | 8.58 | 8.76 | 8.76 | 1.86% | 7,590 |
| Oct 10, 2025 | 8.68 | 8.68 | 8.48 | 8.60 | 8.60 | - | 3,960 |
| Oct 9, 2025 | 8.48 | 9.00 | 8.48 | 8.60 | 8.60 | - | 11,220 |
| Oct 8, 2025 | 8.48 | 8.60 | 8.28 | 8.60 | 8.60 | 1.42% | 10,560 |
| Oct 7, 2025 | 8.28 | 8.52 | 8.24 | 8.48 | 8.48 | 3.41% | 21,780 |
| Oct 6, 2025 | 8.02 | 8.26 | 8.02 | 8.20 | 8.20 | 1.23% | 3,960 |
| Oct 3, 2025 | 8.28 | 8.28 | 8.00 | 8.10 | 8.10 | -1.22% | 3,960 |
| Oct 2, 2025 | 8.02 | 8.30 | 8.02 | 8.20 | 8.20 | 4.33% | 6,270 |
| Oct 1, 2025 | 7.96 | 8.00 | 7.80 | 7.86 | 7.86 | -1.26% | 8,580 |
| Sep 30, 2025 | 7.90 | 8.06 | 7.90 | 7.96 | 7.96 | 1.79% | 6,600 |
| Sep 29, 2025 | 7.88 | 7.96 | 7.80 | 7.82 | 7.82 | -2.49% | 7,260 |