Circus SE (ETR:CA1)
Germany · Delayed Price · Currency is EUR 1.574
-0.084 (-5.07%)
At close: Oct 7, 2026
Circus SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.66 | 1.69 | 1.57 | 1.57 | 1.57 | -5.07% | 11,422 |
| Oct 6, 2026 | 1.71 | 1.71 | 1.55 | 1.66 | 1.66 | -3.94% | 84,554 |
| Oct 5, 2026 | 1.61 | 1.75 | 1.61 | 1.73 | 1.73 | 7.20% | 60,529 |
| Oct 2, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 92,405 |
| Oct 1, 2026 | 1.72 | 1.74 | 1.60 | 1.63 | 1.63 | -3.44% | 59,231 |
| Sep 30, 2026 | 1.78 | 1.78 | 1.64 | 1.69 | 1.69 | 0.48% | 67,844 |
| Sep 29, 2026 | 1.82 | 1.84 | 1.66 | 1.68 | 1.68 | -4.00% | 36,593 |
| Sep 28, 2026 | 1.83 | 1.88 | 1.75 | 1.75 | 1.75 | -6.42% | 49,203 |
| Sep 25, 2026 | 1.89 | 1.92 | 1.79 | 1.87 | 1.87 | -0.32% | 32,410 |
| Sep 24, 2026 | 1.90 | 2.01 | 1.80 | 1.88 | 1.88 | 1.41% | 58,093 |
| Sep 23, 2026 | 1.81 | 2.02 | 1.78 | 1.85 | 1.85 | 7.18% | 166,028 |
| Sep 22, 2026 | 1.75 | 1.85 | 1.65 | 1.73 | 1.73 | 5.63% | 73,643 |
| Sep 21, 2026 | 1.65 | 1.86 | 1.63 | 1.63 | 1.63 | -1.57% | 67,960 |
| Sep 18, 2026 | 1.72 | 1.83 | 1.62 | 1.66 | 1.66 | -3.38% | 171,573 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.60 | 1.72 | 1.72 | -1.26% | 76,284 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.60 | 1.74 | 1.74 | 1.75% | 153,127 |
| Sep 15, 2026 | 1.74 | 1.80 | 1.60 | 1.71 | 1.71 | -2.06% | 78,794 |
| Sep 14, 2026 | 1.83 | 1.96 | 1.65 | 1.75 | 1.75 | -12.61% | 167,801 |
| Sep 11, 2026 | 1.91 | 2.06 | 1.80 | 2.00 | 2.00 | 6.39% | 127,666 |
| Sep 10, 2026 | 2.01 | 2.08 | 1.85 | 1.88 | 1.88 | -9.71% | 76,440 |
| Sep 9, 2026 | 2.13 | 2.24 | 2.04 | 2.08 | 2.08 | -6.31% | 54,614 |
| Sep 8, 2026 | 2.21 | 2.32 | 2.11 | 2.22 | 2.22 | -0.22% | 45,727 |
| Sep 7, 2026 | 2.28 | 2.28 | 2.13 | 2.23 | 2.23 | -1.11% | 29,191 |
| Sep 4, 2026 | 2.84 | 2.84 | 2.10 | 2.25 | 2.25 | -24.11% | 273,097 |
| Sep 3, 2026 | 3.12 | 3.12 | 2.60 | 2.97 | 2.97 | -3.26% | 59,779 |
| Sep 2, 2026 | 3.60 | 3.60 | 2.90 | 3.07 | 3.07 | -14.03% | 86,126 |
| Sep 1, 2026 | 3.79 | 3.83 | 3.46 | 3.57 | 3.57 | 2.00% | 39,249 |
| Aug 31, 2026 | 3.64 | 4.02 | 3.30 | 3.50 | 3.50 | -6.55% | 201,085 |
| Aug 28, 2026 | 2.92 | 3.84 | 2.79 | 3.74 | 3.74 | 27.21% | 195,394 |
| Aug 27, 2026 | 2.84 | 3.10 | 2.75 | 2.94 | 2.94 | 2.80% | 65,413 |
| Aug 26, 2026 | 2.46 | 2.93 | 2.34 | 2.86 | 2.86 | 21.19% | 183,876 |
| Aug 25, 2026 | 2.30 | 2.42 | 2.24 | 2.36 | 2.36 | 4.66% | 68,553 |
| Aug 24, 2026 | 2.23 | 2.30 | 2.00 | 2.26 | 2.26 | 4.16% | 90,566 |
| Aug 21, 2026 | 2.23 | 2.42 | 2.13 | 2.17 | 2.17 | -1.14% | 42,645 |
| Aug 20, 2026 | 3.05 | 3.05 | 2.14 | 2.19 | 2.19 | -20.65% | 297,728 |
| Aug 19, 2026 | 2.29 | 3.20 | 2.29 | 2.76 | 2.76 | 20.26% | 293,120 |
| Aug 18, 2026 | 2.25 | 2.48 | 2.23 | 2.30 | 2.30 | -4.77% | 122,837 |
| Aug 17, 2026 | 1.94 | 2.52 | 1.89 | 2.41 | 2.41 | 28.19% | 259,586 |
| Aug 14, 2026 | 1.70 | 1.98 | 1.70 | 1.88 | 1.88 | 13.94% | 87,787 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.57 | 1.65 | 1.65 | -0.24% | 64,934 |
| Aug 12, 2026 | 1.70 | 1.70 | 1.52 | 1.65 | 1.65 | -0.36% | 130,595 |
| Aug 11, 2026 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | 1.34% | 38,313 |
| Aug 10, 2026 | 1.65 | 1.74 | 1.58 | 1.64 | 1.64 | -3.87% | 86,777 |
| Aug 7, 2026 | 1.71 | 1.83 | 1.65 | 1.70 | 1.70 | -2.07% | 84,838 |
| Aug 6, 2026 | 1.77 | 1.81 | 1.64 | 1.74 | 1.74 | -0.46% | 105,457 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -7.02% | 91,922 |
| 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 |