Cirsa Enterprises, S.A. (BME:CIRSA)
Spain flag Spain · Delayed Price · Currency is EUR
15.76
+0.03 (0.19%)
At close: Sep 26, 2025

Cirsa Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.8015.8615.6015.7615.760.19%38,603
Sep 25, 202515.9515.9515.6315.7315.73-1.07%57,395
Sep 24, 202516.4216.4215.6415.9015.900.38%116,672
Sep 23, 202515.7417.1015.7415.8415.840.32%60,027
Sep 22, 202516.0016.0715.7715.7915.79-1.07%59,075
Sep 19, 202515.9716.0215.5415.9615.960.57%103,379
Sep 18, 202516.1116.7515.7615.8715.87-218,446
Sep 17, 202516.5016.5015.7515.8715.87-2.58%113,990
Sep 16, 202516.8316.8316.2616.2916.29-3.04%78,070
Sep 15, 202516.5017.2016.4916.8016.802.19%163,772
Sep 12, 202516.7416.7416.3516.4416.44-1.20%124,075
Sep 11, 202516.2016.6516.0916.6416.644.00%152,881
Sep 10, 202516.2016.4815.9016.0016.000.63%246,609
Sep 9, 202515.6016.0615.4215.9015.902.91%310,696
Sep 8, 202515.3915.5215.3215.4515.450.98%117,537
Sep 5, 202515.2915.3415.0815.3015.300.59%85,563
Sep 4, 202515.3515.3515.0615.2115.210.73%149,068
Sep 3, 202515.0015.4014.9515.1015.100.87%169,185
Sep 2, 202515.3515.5314.8714.9714.97-1.90%138,093
Sep 1, 202515.1515.4415.1515.2615.26-0.91%32,501
Aug 29, 202515.3815.4315.1615.4015.400.33%64,216
Aug 28, 202515.0515.3814.9615.3515.352.27%151,988
Aug 27, 202514.8815.1314.8515.0115.01-0.07%71,247
Aug 26, 202515.1715.1714.8515.0215.020.20%44,398
Aug 25, 202515.2015.2014.8814.9914.990.27%42,223
Aug 22, 202515.0015.0914.9114.9514.95-0.27%43,906
Aug 21, 202515.0015.1514.6514.9914.990.60%36,295
Aug 20, 202515.4015.4014.8514.9014.90-1.78%125,865
Aug 19, 202515.3015.4915.0115.1715.17-0.85%145,928
Aug 18, 202515.5115.8015.1515.3015.300.46%173,998
Aug 15, 202515.0815.2515.0215.2315.231.26%30,207
Aug 14, 202515.4915.4915.0415.0415.04-2.34%38,697
Aug 13, 202515.4815.5415.3115.4015.400.20%91,205
Aug 12, 202515.6915.6915.1715.3715.37-68,889
Aug 11, 202515.6115.6115.3015.3715.37-0.52%93,233
Aug 8, 202515.2215.8615.0015.4515.451.51%88,730
Aug 7, 202514.7115.3014.7115.2215.223.54%150,447
Aug 6, 202514.5514.7714.4914.7014.701.38%110,843
Aug 5, 202514.2014.6814.2014.5014.501.40%40,483
Aug 4, 202514.2514.5014.0114.3014.301.42%55,587
Aug 1, 202514.2514.2513.8014.1014.10-1.05%287,897
Jul 31, 202514.3414.3413.9214.2514.25-0.35%87,444
Jul 30, 202514.3014.3014.0114.3014.300.28%52,246
Jul 29, 202514.3014.3514.0514.2614.260.42%56,951
Jul 28, 202514.4314.4314.1014.2014.20-49,360
Jul 25, 202513.8614.7013.8614.2014.200.35%42,205
Jul 24, 202514.1114.2814.0514.1514.15-0.84%47,910
Jul 23, 202514.2914.2914.0114.2714.271.13%152,419
Jul 22, 202514.4014.4014.0014.1114.11-0.35%131,057
Jul 21, 202514.3314.3313.6414.1614.16-197,891