Circus SE (ETR:CA1)
Germany · Delayed Price · Currency is EUR 1.748
-0.132 (-7.02%)
At close: Aug 5, 2026
Circus SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.85 | 1.88 | 1.70 | 1.88 | 1.88 | 2.62% | 98,705 |
| Aug 3, 2026 | 1.90 | 1.95 | 1.66 | 1.83 | 1.83 | -2.35% | 184,017 |
| Jul 31, 2026 | 1.81 | 2.01 | 1.75 | 1.88 | 1.88 | 1.85% | 173,163 |
| Jul 30, 2026 | 1.91 | 1.98 | 1.70 | 1.84 | 1.84 | -2.64% | 144,485 |
| Jul 29, 2026 | 1.88 | 1.97 | 1.82 | 1.89 | 1.89 | 1.18% | 92,258 |
| Jul 28, 2026 | 2.00 | 2.03 | 1.81 | 1.87 | 1.87 | -4.10% | 92,861 |
| Jul 27, 2026 | 1.98 | 2.07 | 1.91 | 1.95 | 1.95 | -0.41% | 131,957 |
| Jul 24, 2026 | 2.08 | 2.08 | 1.80 | 1.96 | 1.96 | -1.81% | 73,625 |
| Jul 23, 2026 | 2.06 | 2.13 | 1.92 | 1.99 | 1.99 | 1.42% | 107,213 |
| Jul 22, 2026 | 2.03 | 2.11 | 1.92 | 1.97 | 1.97 | 1.87% | 161,264 |
| Jul 21, 2026 | 2.17 | 2.25 | 1.92 | 1.93 | 1.93 | -3.02% | 341,966 |
| Jul 20, 2026 | 2.12 | 2.35 | 1.85 | 1.99 | 1.99 | -5.24% | 330,675 |
| Jul 17, 2026 | 2.34 | 2.40 | 1.83 | 2.10 | 2.10 | -19.23% | 782,430 |
| Jul 16, 2026 | 3.15 | 3.15 | 2.01 | 2.60 | 2.60 | -45.78% | 1,225,617 |
| Jul 15, 2026 | 4.72 | 5.17 | 4.71 | 4.80 | 4.80 | 1.05% | 79,262 |
| Jul 14, 2026 | 4.80 | 4.80 | 4.64 | 4.75 | 4.75 | 1.06% | 32,719 |
| Jul 13, 2026 | 4.69 | 4.80 | 4.58 | 4.70 | 4.70 | -0.42% | 41,685 |
| Jul 10, 2026 | 4.70 | 4.85 | 4.67 | 4.72 | 4.72 | 1.18% | 41,059 |
| Jul 9, 2026 | 5.06 | 5.06 | 4.64 | 4.66 | 4.66 | -5.48% | 52,583 |
| Jul 8, 2026 | 4.92 | 5.06 | 4.88 | 4.93 | 4.93 | -2.38% | 53,578 |
| Jul 7, 2026 | 5.09 | 5.09 | 4.90 | 5.05 | 5.05 | -0.59% | 47,498 |
| Jul 6, 2026 | 5.30 | 5.33 | 4.96 | 5.08 | 5.08 | -2.68% | 127,272 |
| Jul 3, 2026 | 5.35 | 5.45 | 5.17 | 5.22 | 5.22 | -2.43% | 56,455 |
| Jul 2, 2026 | 5.32 | 5.50 | 5.28 | 5.35 | 5.35 | 0.94% | 68,538 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.27 | 5.30 | 5.30 | -0.56% | 122,243 |
| Jun 30, 2026 | 5.36 | 5.52 | 5.21 | 5.33 | 5.33 | 1.91% | 82,122 |
| Jun 29, 2026 | 5.50 | 5.66 | 5.11 | 5.23 | 5.23 | -5.25% | 107,254 |
| Jun 26, 2026 | 5.72 | 5.72 | 5.44 | 5.52 | 5.52 | -2.47% | 51,999 |
| Jun 25, 2026 | 5.82 | 6.00 | 5.61 | 5.66 | 5.66 | -4.07% | 39,893 |
| Jun 24, 2026 | 6.13 | 6.13 | 5.77 | 5.90 | 5.90 | -4.84% | 68,252 |
| Jun 23, 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | 1.31% | 14,993 |
| Jun 22, 2026 | 6.36 | 6.36 | 6.02 | 6.12 | 6.12 | -3.01% | 62,884 |
| Jun 19, 2026 | 6.12 | 6.36 | 6.09 | 6.31 | 6.31 | 3.44% | 28,622 |
| Jun 18, 2026 | 6.20 | 6.25 | 5.94 | 6.10 | 6.10 | -2.87% | 67,517 |
| Jun 17, 2026 | 6.50 | 6.66 | 6.20 | 6.28 | 6.28 | -4.27% | 60,672 |
| Jun 16, 2026 | 6.67 | 6.92 | 6.56 | 6.56 | 6.56 | -0.91% | 55,903 |
| Jun 15, 2026 | 6.84 | 6.86 | 6.54 | 6.62 | 6.62 | -0.45% | 72,729 |
| Jun 12, 2026 | 6.60 | 6.83 | 6.46 | 6.65 | 6.65 | 1.53% | 67,825 |
| Jun 11, 2026 | 6.57 | 6.78 | 6.49 | 6.55 | 6.55 | 0.77% | 43,511 |
| Jun 10, 2026 | 6.65 | 6.71 | 6.45 | 6.50 | 6.50 | -2.26% | 53,798 |
| Jun 9, 2026 | 7.09 | 7.09 | 6.65 | 6.65 | 6.65 | -6.07% | 82,102 |
| Jun 8, 2026 | 6.90 | 7.50 | 6.80 | 7.08 | 7.08 | 10.97% | 159,320 |
| Jun 5, 2026 | 6.16 | 6.99 | 6.11 | 6.38 | 6.38 | 5.28% | 130,165 |
| Jun 4, 2026 | 6.65 | 6.65 | 5.70 | 6.06 | 6.06 | -7.90% | 116,719 |
| Jun 3, 2026 | 7.11 | 7.11 | 6.52 | 6.58 | 6.58 | -7.45% | 104,092 |
| Jun 2, 2026 | 7.10 | 7.28 | 6.99 | 7.11 | 7.11 | 1.14% | 48,454 |
| Jun 1, 2026 | 7.62 | 7.62 | 7.00 | 7.03 | 7.03 | -7.62% | 100,900 |
| May 29, 2026 | 7.69 | 7.82 | 7.50 | 7.61 | 7.61 | -1.04% | 62,949 |
| May 28, 2026 | 7.89 | 7.90 | 7.66 | 7.69 | 7.69 | -1.41% | 34,990 |
| May 27, 2026 | 7.99 | 8.00 | 7.73 | 7.80 | 7.80 | -1.27% | 52,657 |