Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 17.60
+0.05 (0.28%)
At close: Nov 6, 2026
Circle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.80 | 17.80 | 17.15 | 17.60 | 17.60 | 0.28% | 2,326 |
| Nov 5, 2026 | 17.90 | 18.25 | 17.35 | 17.55 | 17.55 | -3.57% | 2,701 |
| Nov 4, 2026 | 18.25 | 18.70 | 17.90 | 18.20 | 18.20 | 1.68% | 2,693 |
| Nov 3, 2026 | 17.35 | 17.90 | 16.95 | 17.90 | 17.90 | 3.17% | 1,346 |
| Nov 2, 2026 | 17.90 | 17.90 | 16.55 | 17.35 | 17.35 | -2.80% | 9,294 |
| Oct 30, 2026 | 19.00 | 19.20 | 17.40 | 17.85 | 17.85 | -5.05% | 10,508 |
| Oct 29, 2026 | 18.75 | 18.85 | 18.60 | 18.80 | 18.80 | - | 1,495 |
| Oct 28, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | 2.45% | 2,932 |
| Oct 27, 2026 | 18.50 | 18.50 | 18.25 | 18.35 | 18.35 | - | 1,977 |
| Oct 26, 2026 | 18.05 | 18.35 | 17.90 | 18.35 | 18.35 | 1.66% | 1,384 |
| Oct 23, 2026 | 17.60 | 18.35 | 17.40 | 18.05 | 18.05 | 3.74% | 5,277 |
| Oct 22, 2026 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 0.29% | 2,501 |
| Oct 21, 2026 | 17.40 | 17.40 | 17.30 | 17.35 | 17.35 | -0.29% | 2,160 |
| Oct 20, 2026 | 17.55 | 17.80 | 17.15 | 17.40 | 17.40 | - | 2,549 |
| Oct 19, 2026 | 17.30 | 17.40 | 17.10 | 17.40 | 17.40 | 0.58% | 2,096 |
| Oct 16, 2026 | 17.10 | 17.30 | 16.95 | 17.30 | 17.30 | 2.37% | 835 |
| Oct 15, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | 0.60% | 1,405 |
| Oct 14, 2026 | 16.95 | 17.10 | 16.50 | 16.80 | 16.80 | 0.90% | 1,351 |
| Oct 13, 2026 | 16.40 | 17.50 | 16.40 | 16.65 | 16.65 | 1.22% | 4,791 |
| Oct 12, 2026 | 16.55 | 16.55 | 16.15 | 16.45 | 16.45 | -0.30% | 1,385 |
| Oct 9, 2026 | 16.95 | 17.00 | 16.25 | 16.50 | 16.50 | -1.79% | 3,551 |
| Oct 8, 2026 | 17.15 | 17.20 | 16.35 | 16.80 | 16.80 | -4.55% | 5,408 |
| Oct 7, 2026 | 17.50 | 17.75 | 16.70 | 17.60 | 17.60 | 1.44% | 4,298 |
| Oct 6, 2026 | 16.10 | 17.40 | 16.10 | 17.35 | 17.35 | 8.10% | 4,201 |
| Oct 5, 2026 | 15.90 | 16.05 | 15.60 | 16.05 | 16.05 | 1.58% | 3,585 |
| Oct 2, 2026 | 15.90 | 15.95 | 15.60 | 15.80 | 15.80 | - | 70,651 |
| Oct 1, 2026 | 15.90 | 15.95 | 15.20 | 15.80 | 15.80 | -0.94% | 2,720 |
| Sep 30, 2026 | 15.70 | 15.95 | 15.30 | 15.95 | 15.95 | 1.59% | 2,390 |
| Sep 29, 2026 | 15.05 | 15.75 | 15.05 | 15.70 | 15.70 | 4.32% | 2,664 |
| Sep 28, 2026 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 1.69% | 1,359 |
| Sep 25, 2026 | 14.65 | 15.20 | 14.30 | 14.80 | 14.80 | 1.37% | 4,164 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.20 | 14.60 | 14.60 | -2.67% | 2,686 |
| Sep 23, 2026 | 15.35 | 15.35 | 14.80 | 15.00 | 15.00 | -1.32% | 2,144 |
| Sep 22, 2026 | 15.05 | 15.20 | 14.75 | 15.20 | 15.20 | 3.05% | 5,401 |
| Sep 21, 2026 | 14.50 | 14.80 | 14.45 | 14.75 | 14.75 | 1.03% | 3,098 |
| Sep 18, 2026 | 14.45 | 14.60 | 14.20 | 14.60 | 14.60 | 0.69% | 1,285 |
| Sep 17, 2026 | 14.60 | 14.65 | 14.10 | 14.50 | 14.50 | 0.69% | 3,931 |
| Sep 16, 2026 | 14.30 | 14.45 | 14.20 | 14.40 | 14.40 | 1.41% | 4,031 |
| Sep 15, 2026 | 14.25 | 14.25 | 14.15 | 14.20 | 14.20 | 0.35% | 3,746 |
| Sep 14, 2026 | 13.75 | 14.20 | 13.70 | 14.15 | 14.15 | 3.28% | 16,747 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.79% | 1,830 |
| Sep 10, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | - | 1,999 |
| Sep 9, 2026 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | 1.09% | 2,905 |
| Sep 8, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 1.10% | 1,285 |
| Sep 7, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | - | 770 |
| Sep 4, 2026 | 13.55 | 13.75 | 13.10 | 13.65 | 13.65 | 0.37% | 3,924 |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,635 |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.09% | 297 |
| Aug 31, 2026 | 13.60 | 13.80 | 13.60 | 13.75 | 13.75 | 1.48% | 113 |