Circus SE (ETR:CA1)
Germany · Delayed Price · Currency is EUR 7.96
-0.24 (-2.93%)
Feb 20, 2026, 4:00 PM EST
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.16 | 8.18 | 7.86 | 7.96 | 7.96 | -2.93% | 65,120 |
| Feb 19, 2026 | 8.10 | 8.34 | 7.78 | 8.20 | 8.20 | 2.24% | 89,269 |
| Feb 18, 2026 | 8.44 | 8.58 | 7.82 | 8.02 | 8.02 | -5.20% | 100,187 |
| Feb 17, 2026 | 8.80 | 8.82 | 8.44 | 8.46 | 8.46 | -3.20% | 31,110 |
| Feb 16, 2026 | 8.82 | 9.12 | 8.74 | 8.74 | 8.74 | -1.35% | 35,640 |
| Feb 13, 2026 | 8.98 | 9.10 | 8.68 | 8.86 | 8.86 | 0.23% | 39,810 |
| Feb 12, 2026 | 9.02 | 9.02 | 8.78 | 8.84 | 8.84 | -2.43% | 19,214 |
| Feb 11, 2026 | 9.30 | 9.30 | 8.60 | 9.06 | 9.06 | -2.16% | 88,117 |
| Feb 10, 2026 | 9.38 | 9.62 | 8.90 | 9.26 | 9.26 | -0.22% | 128,578 |
| Feb 9, 2026 | 9.70 | 9.80 | 9.00 | 9.28 | 9.28 | -5.31% | 79,465 |
| Feb 6, 2026 | 9.96 | 10.20 | 9.48 | 9.80 | 9.80 | -0.81% | 69,844 |
| Feb 5, 2026 | 9.12 | 10.10 | 9.12 | 9.88 | 9.88 | 8.33% | 92,854 |
| Feb 4, 2026 | 9.36 | 9.42 | 8.74 | 9.12 | 9.12 | -1.94% | 71,534 |
| Feb 3, 2026 | 8.76 | 9.46 | 8.76 | 9.30 | 9.30 | 7.14% | 96,208 |
| Feb 2, 2026 | 8.84 | 8.84 | 8.50 | 8.68 | 8.68 | -3.13% | 131,771 |
| Jan 30, 2026 | 9.14 | 9.30 | 8.90 | 8.96 | 8.96 | -1.54% | 106,735 |
| Jan 29, 2026 | 9.42 | 10.15 | 9.04 | 9.10 | 9.10 | -2.78% | 79,570 |
| Jan 28, 2026 | 8.88 | 9.50 | 8.72 | 9.36 | 9.36 | 5.41% | 79,979 |
| Jan 27, 2026 | 8.96 | 9.02 | 8.52 | 8.88 | 8.88 | -1.99% | 57,156 |
| Jan 26, 2026 | 9.58 | 10.05 | 8.76 | 9.06 | 9.06 | -4.83% | 107,572 |
| Jan 23, 2026 | 9.76 | 9.82 | 8.90 | 9.52 | 9.52 | -1.04% | 89,324 |
| Jan 22, 2026 | 9.92 | 10.05 | 9.60 | 9.62 | 9.62 | -3.02% | 90,718 |
| Jan 21, 2026 | 10.65 | 10.70 | 9.46 | 9.92 | 9.92 | -5.52% | 99,243 |
| Jan 20, 2026 | 11.40 | 11.70 | 10.40 | 10.50 | 10.50 | 1.94% | 101,304 |
| Jan 19, 2026 | 10.70 | 10.75 | 10.20 | 10.30 | 10.30 | -4.63% | 43,820 |
| Jan 16, 2026 | 11.00 | 11.15 | 10.75 | 10.80 | 10.80 | -0.46% | 75,509 |
| Jan 15, 2026 | 11.40 | 11.80 | 10.85 | 10.85 | 10.85 | -4.82% | 54,026 |
| Jan 14, 2026 | 11.95 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 40,841 |
| Jan 13, 2026 | 12.10 | 12.20 | 11.75 | 12.00 | 12.00 | 0.42% | 33,821 |
| Jan 12, 2026 | 12.25 | 12.25 | 11.80 | 11.95 | 11.95 | -2.85% | 48,602 |
| Jan 9, 2026 | 12.40 | 12.60 | 11.90 | 12.30 | 12.30 | -1.99% | 38,913 |
| Jan 8, 2026 | 11.95 | 12.80 | 11.85 | 12.55 | 12.55 | 5.02% | 95,973 |
| Jan 7, 2026 | 12.35 | 12.35 | 11.55 | 11.95 | 11.95 | -2.85% | 27,217 |
| Jan 6, 2026 | 11.55 | 12.60 | 11.50 | 12.30 | 12.30 | 6.03% | 35,444 |
| Jan 5, 2026 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | -4.53% | 48,608 |
| Jan 2, 2026 | 12.10 | 12.45 | 11.85 | 12.15 | 12.15 | 1.25% | 22,056 |
| Dec 30, 2025 | 12.35 | 12.45 | 11.90 | 12.00 | 12.00 | -3.23% | 24,650 |
| Dec 29, 2025 | 12.55 | 13.05 | 12.00 | 12.40 | 12.40 | 1.22% | 84,359 |
| Dec 23, 2025 | 12.65 | 12.75 | 12.00 | 12.25 | 12.25 | -3.92% | 53,772 |
| Dec 22, 2025 | 12.90 | 13.05 | 12.55 | 12.75 | 12.75 | -1.16% | 47,797 |
| Dec 19, 2025 | 12.60 | 13.00 | 12.50 | 12.90 | 12.90 | 2.79% | 50,115 |
| Dec 18, 2025 | 12.55 | 12.85 | 12.35 | 12.55 | 12.55 | -1.95% | 37,815 |
| Dec 17, 2025 | 12.25 | 13.45 | 11.80 | 12.80 | 12.80 | 5.35% | 96,059 |
| Dec 16, 2025 | 12.05 | 12.50 | 11.85 | 12.15 | 12.15 | -0.41% | 50,180 |
| Dec 15, 2025 | 12.40 | 12.90 | 11.85 | 12.20 | 12.20 | -3.17% | 60,183 |
| Dec 12, 2025 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | -6.32% | 108,913 |
| Dec 11, 2025 | 13.90 | 14.25 | 13.25 | 13.45 | 13.45 | - | 156,193 |
| Dec 10, 2025 | 13.15 | 15.15 | 13.00 | 13.45 | 13.45 | 5.08% | 201,047 |
| Dec 9, 2025 | 13.25 | 14.15 | 12.55 | 12.80 | 12.80 | -3.40% | 55,931 |
| Dec 8, 2025 | 13.55 | 13.90 | 12.75 | 13.25 | 13.25 | -0.75% | 44,998 |