Cirsa Enterprises, S.A. (BME:CIRSA)
Spain · Delayed Price · Currency is EUR 14.97
-0.29 (-1.90%)
At close: Sep 2, 2025
Cirsa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.35 | 15.53 | 14.87 | 14.97 | - | -1.90% | 138,093 |
| Sep 1, 2025 | 15.15 | 15.44 | 15.15 | 15.26 | - | -0.91% | 32,501 |
| Aug 29, 2025 | 15.38 | 15.43 | 15.16 | 15.40 | - | 0.33% | 64,216 |
| Aug 28, 2025 | 15.05 | 15.38 | 14.96 | 15.35 | - | 2.27% | 151,988 |
| Aug 27, 2025 | 14.88 | 15.13 | 14.85 | 15.01 | - | -0.07% | 71,247 |
| Aug 26, 2025 | 15.17 | 15.17 | 14.85 | 15.02 | - | 0.20% | 44,398 |
| Aug 25, 2025 | 15.20 | 15.20 | 14.88 | 14.99 | - | 0.27% | 42,223 |
| Aug 22, 2025 | 15.00 | 15.09 | 14.91 | 14.95 | - | -0.27% | 43,906 |
| Aug 21, 2025 | 15.00 | 15.15 | 14.65 | 14.99 | - | 0.60% | 36,295 |
| Aug 20, 2025 | 15.40 | 15.40 | 14.85 | 14.90 | - | -1.78% | 125,865 |
| Aug 19, 2025 | 15.30 | 15.49 | 15.01 | 15.17 | - | -0.85% | 145,928 |
| Aug 18, 2025 | 15.51 | 15.80 | 15.15 | 15.30 | - | 0.46% | 173,998 |
| Aug 15, 2025 | 15.08 | 15.25 | 15.02 | 15.23 | - | 1.26% | 30,207 |
| Aug 14, 2025 | 15.49 | 15.49 | 15.04 | 15.04 | - | -2.34% | 38,697 |
| Aug 13, 2025 | 15.48 | 15.54 | 15.31 | 15.40 | - | 0.20% | 91,205 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.17 | 15.37 | - | - | 68,889 |
| Aug 11, 2025 | 15.61 | 15.61 | 15.30 | 15.37 | - | -0.52% | 93,233 |
| Aug 8, 2025 | 15.22 | 15.86 | 15.00 | 15.45 | - | 1.51% | 88,730 |
| Aug 7, 2025 | 14.71 | 15.30 | 14.71 | 15.22 | - | 3.54% | 150,447 |
| Aug 6, 2025 | 14.55 | 14.77 | 14.49 | 14.70 | - | 1.38% | 110,843 |
| Aug 5, 2025 | 14.20 | 14.68 | 14.20 | 14.50 | - | 1.40% | 40,483 |
| Aug 4, 2025 | 14.25 | 14.50 | 14.01 | 14.30 | - | 1.42% | 55,587 |
| Aug 1, 2025 | 14.25 | 14.25 | 13.80 | 14.10 | - | -1.05% | 287,897 |
| Jul 31, 2025 | 14.34 | 14.34 | 13.92 | 14.25 | - | -0.35% | 87,444 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.01 | 14.30 | - | 0.28% | 52,246 |
| Jul 29, 2025 | 14.30 | 14.35 | 14.05 | 14.26 | - | 0.42% | 56,951 |
| Jul 28, 2025 | 14.43 | 14.43 | 14.10 | 14.20 | - | - | 49,360 |
| Jul 25, 2025 | 13.86 | 14.70 | 13.86 | 14.20 | - | 0.35% | 42,205 |
| Jul 24, 2025 | 14.11 | 14.28 | 14.05 | 14.15 | - | -0.84% | 47,910 |
| Jul 23, 2025 | 14.29 | 14.29 | 14.01 | 14.27 | - | 1.13% | 152,419 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.00 | 14.11 | - | -0.35% | 131,057 |
| Jul 21, 2025 | 14.33 | 14.33 | 13.64 | 14.16 | - | - | 197,891 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.03 | 14.16 | - | -1.87% | 281,086 |
| Jul 17, 2025 | 14.72 | 14.88 | 14.35 | 14.43 | - | -2.70% | 274,427 |
| Jul 16, 2025 | 15.02 | 15.02 | 14.80 | 14.83 | - | -1.13% | 177,262 |
| Jul 15, 2025 | 15.08 | 15.08 | 14.78 | 15.00 | - | 0.07% | 375,329 |
| Jul 14, 2025 | 15.09 | 15.09 | 14.77 | 14.99 | - | -0.07% | 426,149 |
| Jul 11, 2025 | 14.94 | 15.00 | 14.78 | 15.00 | - | 0.33% | 539,577 |
| Jul 10, 2025 | 15.15 | 15.22 | 14.64 | 14.95 | - | -0.33% | 4,122,459 |