Cirsa Enterprises, S.A. (BME:CIRSA)
Spain · Delayed Price · Currency is EUR 14.29
-0.14 (-0.97%)
Last updated: Oct 29, 2025, 10:33 AM CET
Cirsa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.55 | 14.69 | 14.41 | 14.43 | 14.43 | -1.43% | 79,982 |
| Oct 27, 2025 | 14.50 | 14.75 | 14.36 | 14.64 | 14.64 | 0.21% | 44,349 |
| Oct 24, 2025 | 14.90 | 14.90 | 14.60 | 14.61 | 14.61 | -1.28% | 61,610 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.68 | 14.80 | 14.80 | -0.13% | 45,604 |
| Oct 22, 2025 | 14.98 | 14.98 | 14.68 | 14.82 | 14.82 | -0.54% | 34,610 |
| Oct 21, 2025 | 14.79 | 14.92 | 14.74 | 14.90 | 14.90 | 0.74% | 43,846 |
| Oct 20, 2025 | 14.98 | 14.98 | 14.70 | 14.79 | 14.79 | -0.27% | 71,502 |
| Oct 17, 2025 | 14.93 | 14.98 | 14.66 | 14.83 | 14.83 | -0.13% | 58,919 |
| Oct 16, 2025 | 14.91 | 14.98 | 14.70 | 14.85 | 14.85 | -0.47% | 98,256 |
| Oct 15, 2025 | 15.15 | 15.15 | 14.85 | 14.92 | 14.92 | -1.06% | 70,404 |
| Oct 14, 2025 | 15.00 | 15.08 | 14.78 | 15.08 | 15.08 | 0.53% | 65,854 |
| Oct 13, 2025 | 14.97 | 15.01 | 14.84 | 15.00 | 15.00 | 0.60% | 94,861 |
| Oct 10, 2025 | 15.01 | 15.07 | 14.70 | 14.91 | 14.91 | -0.80% | 139,834 |
| Oct 9, 2025 | 15.47 | 15.50 | 15.00 | 15.03 | 15.03 | -2.21% | 178,374 |
| Oct 8, 2025 | 15.10 | 15.46 | 15.09 | 15.37 | 15.37 | 2.26% | 78,958 |
| Oct 7, 2025 | 15.35 | 15.43 | 15.00 | 15.03 | 15.03 | -2.66% | 149,922 |
| Oct 6, 2025 | 15.45 | 15.59 | 15.35 | 15.44 | 15.44 | 1.25% | 89,638 |
| Oct 3, 2025 | 15.08 | 15.37 | 15.08 | 15.25 | 15.25 | 0.53% | 61,097 |
| Oct 2, 2025 | 15.15 | 15.47 | 15.05 | 15.17 | 15.17 | 0.07% | 134,615 |
| Oct 1, 2025 | 15.45 | 16.30 | 15.02 | 15.16 | 15.16 | -2.26% | 147,654 |
| Sep 30, 2025 | 15.55 | 16.10 | 15.41 | 15.51 | 15.51 | 0.52% | 111,890 |
| Sep 29, 2025 | 15.80 | 15.87 | 15.40 | 15.43 | 15.43 | -2.09% | 121,747 |
| Sep 26, 2025 | 15.80 | 15.86 | 15.60 | 15.76 | 15.76 | 0.19% | 38,603 |
| Sep 25, 2025 | 15.95 | 15.95 | 15.63 | 15.73 | 15.73 | -1.07% | 57,395 |
| Sep 24, 2025 | 16.42 | 16.42 | 15.64 | 15.90 | 15.90 | 0.38% | 116,672 |
| Sep 23, 2025 | 15.74 | 17.10 | 15.74 | 15.84 | 15.84 | 0.32% | 60,027 |
| Sep 22, 2025 | 16.00 | 16.07 | 15.77 | 15.79 | 15.79 | -1.07% | 59,075 |
| Sep 19, 2025 | 15.97 | 16.02 | 15.54 | 15.96 | 15.96 | 0.57% | 103,379 |
| Sep 18, 2025 | 16.11 | 16.75 | 15.76 | 15.87 | 15.87 | - | 218,446 |
| Sep 17, 2025 | 16.50 | 16.50 | 15.75 | 15.87 | 15.87 | -2.58% | 113,990 |
| Sep 16, 2025 | 16.83 | 16.83 | 16.26 | 16.29 | 16.29 | -3.04% | 78,070 |
| Sep 15, 2025 | 16.50 | 17.20 | 16.49 | 16.80 | 16.80 | 2.19% | 163,772 |
| Sep 12, 2025 | 16.74 | 16.74 | 16.35 | 16.44 | 16.44 | -1.20% | 124,075 |
| Sep 11, 2025 | 16.20 | 16.65 | 16.09 | 16.64 | 16.64 | 4.00% | 152,881 |
| Sep 10, 2025 | 16.20 | 16.48 | 15.90 | 16.00 | 16.00 | 0.63% | 246,609 |
| Sep 9, 2025 | 15.60 | 16.06 | 15.42 | 15.90 | 15.90 | 2.91% | 310,696 |
| Sep 8, 2025 | 15.39 | 15.52 | 15.32 | 15.45 | 15.45 | 0.98% | 117,537 |
| Sep 5, 2025 | 15.29 | 15.34 | 15.08 | 15.30 | 15.30 | 0.59% | 85,563 |
| Sep 4, 2025 | 15.35 | 15.35 | 15.06 | 15.21 | 15.21 | 0.73% | 149,068 |
| Sep 3, 2025 | 15.00 | 15.40 | 14.95 | 15.10 | 15.10 | 0.87% | 169,185 |
| Sep 2, 2025 | 15.35 | 15.53 | 14.87 | 14.97 | 14.97 | -1.90% | 138,093 |
| Sep 1, 2025 | 15.15 | 15.44 | 15.15 | 15.26 | 15.26 | -0.91% | 32,501 |
| Aug 29, 2025 | 15.38 | 15.43 | 15.16 | 15.40 | 15.40 | 0.33% | 64,216 |
| Aug 28, 2025 | 15.05 | 15.38 | 14.96 | 15.35 | 15.35 | 2.27% | 151,988 |
| Aug 27, 2025 | 14.88 | 15.13 | 14.85 | 15.01 | 15.01 | -0.07% | 71,247 |
| Aug 26, 2025 | 15.17 | 15.17 | 14.85 | 15.02 | 15.02 | 0.20% | 44,398 |
| Aug 25, 2025 | 15.20 | 15.20 | 14.88 | 14.99 | 14.99 | 0.27% | 42,223 |
| Aug 22, 2025 | 15.00 | 15.09 | 14.91 | 14.95 | 14.95 | -0.27% | 43,906 |
| Aug 21, 2025 | 15.00 | 15.15 | 14.65 | 14.99 | 14.99 | 0.60% | 36,295 |
| Aug 20, 2025 | 15.40 | 15.40 | 14.85 | 14.90 | 14.90 | -1.78% | 125,865 |