Cirsa Enterprises, S.A. (BME:CIRSA)
Spain · Delayed Price · Currency is EUR 14.15
-0.26 (-1.80%)
At close: Mar 6, 2026
Cirsa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.40 | 14.46 | 14.08 | 14.15 | 14.15 | -1.80% | 70,000 |
| Mar 5, 2026 | 14.30 | 14.50 | 14.16 | 14.41 | 14.41 | 1.12% | 95,158 |
| Mar 4, 2026 | 13.80 | 14.31 | 13.70 | 14.25 | 14.25 | 2.81% | 99,660 |
| Mar 3, 2026 | 13.90 | 14.02 | 13.71 | 13.86 | 13.86 | -1.77% | 159,057 |
| Mar 2, 2026 | 13.95 | 14.18 | 13.75 | 14.11 | 14.11 | -1.47% | 174,470 |
| Feb 27, 2026 | 15.35 | 15.37 | 14.16 | 14.32 | 14.32 | -6.16% | 439,975 |
| Feb 26, 2026 | 14.85 | 15.33 | 14.80 | 15.26 | 15.26 | 3.04% | 207,865 |
| Feb 25, 2026 | 14.83 | 14.99 | 14.71 | 14.81 | 14.81 | - | 80,986 |
| Feb 24, 2026 | 14.68 | 14.90 | 14.50 | 14.81 | 14.81 | 0.20% | 86,251 |
| Feb 23, 2026 | 15.05 | 15.08 | 14.76 | 14.78 | 14.78 | -1.66% | 116,503 |
| Feb 20, 2026 | 15.18 | 15.18 | 14.85 | 15.03 | 15.03 | -0.40% | 86,085 |
| Feb 19, 2026 | 15.05 | 15.28 | 14.75 | 15.09 | 15.09 | 0.33% | 123,457 |
| Feb 18, 2026 | 14.65 | 15.05 | 14.63 | 15.04 | 15.04 | 2.66% | 47,220 |
| Feb 17, 2026 | 14.73 | 14.79 | 14.54 | 14.65 | 14.65 | -0.54% | 77,761 |
| Feb 16, 2026 | 14.91 | 15.12 | 14.73 | 14.73 | 14.73 | -0.41% | 81,117 |
| Feb 13, 2026 | 15.01 | 15.10 | 14.79 | 14.79 | 14.79 | -1.40% | 116,643 |
| Feb 12, 2026 | 15.00 | 15.12 | 14.73 | 15.00 | 15.00 | 1.56% | 122,415 |
| Feb 11, 2026 | 15.10 | 15.17 | 14.76 | 14.77 | 14.77 | -2.38% | 62,465 |
| Feb 10, 2026 | 14.95 | 15.22 | 14.91 | 15.13 | 15.13 | 1.75% | 230,579 |
| Feb 9, 2026 | 14.79 | 15.06 | 14.55 | 14.87 | 14.87 | 1.16% | 93,814 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.11 | 14.70 | 14.70 | - | 63,050 |
| Feb 5, 2026 | 14.80 | 14.94 | 14.59 | 14.70 | 14.70 | - | 109,660 |
| Feb 4, 2026 | 14.27 | 14.70 | 14.24 | 14.70 | 14.70 | 3.23% | 112,178 |
| Feb 3, 2026 | 14.49 | 14.49 | 14.23 | 14.24 | 14.24 | -1.52% | 52,541 |
| Feb 2, 2026 | 14.45 | 14.53 | 14.40 | 14.46 | 14.46 | -0.41% | 50,179 |
| Jan 30, 2026 | 14.66 | 14.73 | 14.52 | 14.52 | 14.52 | -0.75% | 52,868 |
| Jan 29, 2026 | 14.88 | 14.88 | 14.62 | 14.63 | 14.63 | -0.54% | 53,180 |
| Jan 28, 2026 | 14.75 | 14.85 | 14.61 | 14.71 | 14.71 | 0.41% | 71,785 |
| Jan 27, 2026 | 14.68 | 14.80 | 14.53 | 14.65 | 14.65 | 0.14% | 168,879 |
| Jan 26, 2026 | 14.68 | 14.68 | 14.39 | 14.63 | 14.63 | 1.67% | 160,350 |
| Jan 23, 2026 | 14.17 | 14.49 | 14.10 | 14.39 | 14.39 | 2.20% | 259,978 |
| Jan 22, 2026 | 14.15 | 14.20 | 14.01 | 14.08 | 14.08 | 0.57% | 51,276 |
| Jan 21, 2026 | 14.00 | 14.10 | 13.88 | 14.00 | 14.00 | -0.36% | 75,215 |
| Jan 20, 2026 | 14.01 | 14.07 | 13.85 | 14.05 | 14.05 | 0.36% | 84,759 |
| Jan 19, 2026 | 13.91 | 14.05 | 13.89 | 14.00 | 14.00 | 0.14% | 47,610 |
| Jan 16, 2026 | 14.09 | 14.09 | 13.85 | 13.98 | 13.98 | 0.22% | 72,695 |
| Jan 15, 2026 | 13.85 | 13.97 | 13.66 | 13.95 | 13.95 | 1.23% | 56,371 |
| Jan 14, 2026 | 13.90 | 14.08 | 13.76 | 13.78 | 13.78 | -1.43% | 114,085 |
| Jan 13, 2026 | 14.20 | 14.21 | 13.96 | 13.98 | 13.98 | -1.83% | 94,596 |
| Jan 12, 2026 | 14.60 | 14.61 | 14.23 | 14.24 | 14.24 | -2.60% | 83,289 |
| Jan 9, 2026 | 14.72 | 14.93 | 14.58 | 14.62 | 14.62 | -0.27% | 53,560 |
| Jan 8, 2026 | 14.62 | 14.70 | 14.50 | 14.66 | 14.66 | 0.41% | 49,113 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.57 | 14.60 | 14.60 | -0.68% | 39,272 |
| Jan 6, 2026 | 14.79 | 15.03 | 14.38 | 14.70 | 14.70 | - | 116,543 |
| Jan 5, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | 1.24% | 104,422 |
| Jan 2, 2026 | 14.81 | 14.85 | 14.52 | 14.52 | 14.52 | -1.89% | 93,642 |
| Dec 31, 2025 | 14.75 | 14.81 | 14.66 | 14.80 | 14.80 | 1.02% | 55,881 |
| Dec 30, 2025 | 14.78 | 14.78 | 14.58 | 14.65 | 14.65 | 0.34% | 63,006 |
| Dec 29, 2025 | 14.42 | 14.65 | 14.37 | 14.60 | 14.60 | 1.74% | 83,810 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.30 | 14.35 | 14.35 | -0.76% | 30,788 |