Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 13.85
+0.15 (1.09%)
Last updated: May 7, 2026, 1:35 PM CET
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 2.24% | 1,552 |
| May 5, 2026 | 13.20 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | 2,521 |
| May 4, 2026 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | - | 1,615 |
| Apr 30, 2026 | 13.00 | 13.20 | 12.85 | 13.20 | 13.20 | 0.38% | 2,755 |
| Apr 29, 2026 | 13.00 | 13.15 | 12.80 | 13.15 | 13.15 | - | 8,116 |
| Apr 28, 2026 | 12.60 | 13.15 | 12.45 | 13.15 | 13.15 | 4.78% | 5,337 |
| Apr 27, 2026 | 12.90 | 13.30 | 12.25 | 12.55 | 12.55 | -1.95% | 11,755 |
| Apr 24, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 1,554 |
| Apr 23, 2026 | 13.15 | 13.15 | 12.45 | 12.90 | 12.90 | - | 11,720 |
| Apr 22, 2026 | 13.30 | 13.30 | 12.35 | 12.90 | 12.90 | -2.27% | 22,437 |
| Apr 21, 2026 | 13.50 | 13.50 | 12.70 | 13.20 | 13.20 | 3.94% | 14,968 |
| Apr 20, 2026 | 12.20 | 12.95 | 12.20 | 12.70 | 12.70 | 5.83% | 14,850 |
| Apr 17, 2026 | 11.95 | 12.15 | 11.80 | 12.00 | 12.00 | 1.27% | 6,930 |
| Apr 16, 2026 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 3.04% | 3,630 |
| Apr 15, 2026 | 11.20 | 11.55 | 11.20 | 11.50 | 11.50 | 2.68% | 5,280 |
| Apr 14, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | 0.45% | 6,600 |
| Apr 13, 2026 | 10.95 | 11.15 | 10.80 | 11.15 | 11.15 | 3.72% | 4,620 |
| Apr 10, 2026 | 10.35 | 10.75 | 10.30 | 10.75 | 10.75 | 5.91% | 23,100 |
| Apr 9, 2026 | 9.98 | 10.20 | 9.98 | 10.15 | 10.15 | 1.00% | 6,600 |
| Apr 8, 2026 | 10.25 | 10.30 | 9.90 | 10.05 | 10.05 | -0.50% | 12,210 |
| Apr 7, 2026 | 10.05 | 10.30 | 9.88 | 10.10 | 10.10 | -0.98% | 11,880 |
| Apr 2, 2026 | 9.92 | 10.20 | 9.84 | 10.20 | 10.20 | 0.99% | 3,960 |
| Apr 1, 2026 | 10.05 | 10.20 | 9.98 | 10.10 | 10.10 | -0.98% | 6,270 |
| Mar 31, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 660 |
| Mar 30, 2026 | 10.05 | 10.20 | 9.92 | 10.20 | 10.20 | - | 990 |
| 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 |