Circus SE (ETR:CA1)
Germany · Delayed Price · Currency is EUR 4.660
-0.270 (-5.48%)
At close: Jul 9, 2026
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.06 | 5.06 | 5.00 | 5.04 | - | 2.23% | 1,633 |
| 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 |
| May 26, 2026 | 7.95 | 8.00 | 7.83 | 7.90 | 7.90 | 0.13% | 51,143 |
| May 25, 2026 | 7.99 | 8.10 | 7.87 | 7.89 | 7.89 | -1.99% | 37,329 |
| May 22, 2026 | 8.27 | 8.36 | 7.90 | 8.05 | 8.05 | -1.59% | 44,745 |
| May 21, 2026 | 8.25 | 8.33 | 7.95 | 8.18 | 8.18 | -1.92% | 53,401 |
| May 20, 2026 | 8.08 | 8.49 | 7.97 | 8.34 | 8.34 | 2.84% | 50,942 |
| May 19, 2026 | 8.06 | 8.30 | 7.89 | 8.11 | 8.11 | 1.12% | 26,917 |
| May 18, 2026 | 8.02 | 8.34 | 7.91 | 8.02 | 8.02 | -0.99% | 38,153 |
| May 15, 2026 | 8.38 | 8.54 | 8.02 | 8.10 | 8.10 | -2.41% | 107,868 |
| May 14, 2026 | 8.42 | 8.42 | 8.01 | 8.30 | 8.30 | -0.48% | 40,341 |
| May 13, 2026 | 8.02 | 8.39 | 8.01 | 8.34 | 8.34 | 5.57% | 61,373 |
| May 12, 2026 | 7.91 | 8.10 | 7.85 | 7.90 | 7.90 | -2.11% | 35,087 |
| May 11, 2026 | 7.92 | 8.16 | 7.85 | 8.07 | 8.07 | 2.54% | 26,010 |
| May 8, 2026 | 8.17 | 8.17 | 7.84 | 7.87 | 7.87 | -3.79% | 24,638 |
| May 7, 2026 | 8.27 | 8.37 | 8.09 | 8.18 | 8.18 | -0.61% | 23,771 |
| May 6, 2026 | 8.09 | 8.38 | 8.09 | 8.23 | 8.23 | 0.73% | 25,205 |
| May 5, 2026 | 7.99 | 8.28 | 7.85 | 8.17 | 8.17 | 3.03% | 40,777 |
| May 4, 2026 | 8.31 | 8.46 | 7.93 | 7.93 | 7.93 | -3.88% | 39,131 |
| Apr 30, 2026 | 8.23 | 8.57 | 8.05 | 8.25 | 8.25 | 0.12% | 56,921 |