Circus SE (ETR:CA1)
Germany · Delayed Price · Currency is EUR 8.02
-0.16 (-1.96%)
At close: May 22, 2026
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.27 | 8.36 | 8.09 | 8.11 | - | -0.86% | 4,679 |
| 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 |
| Apr 29, 2026 | 8.00 | 8.31 | 7.96 | 8.24 | 8.24 | 3.00% | 30,318 |
| Apr 28, 2026 | 7.95 | 8.21 | 7.86 | 8.00 | 8.00 | -1.36% | 41,347 |
| Apr 27, 2026 | 8.11 | 8.32 | 7.94 | 8.11 | 8.11 | - | 38,266 |
| Apr 24, 2026 | 8.46 | 8.66 | 8.05 | 8.11 | 8.11 | -3.34% | 34,379 |
| Apr 23, 2026 | 8.26 | 8.50 | 8.11 | 8.39 | 8.39 | 0.60% | 35,043 |
| Apr 22, 2026 | 8.15 | 8.41 | 8.06 | 8.34 | 8.34 | 0.97% | 60,932 |
| Apr 21, 2026 | 8.65 | 8.65 | 8.17 | 8.26 | 8.26 | -0.96% | 92,665 |
| Apr 20, 2026 | 8.91 | 8.99 | 8.25 | 8.34 | 8.34 | -6.19% | 60,693 |
| Apr 17, 2026 | 9.33 | 9.33 | 8.74 | 8.89 | 8.89 | -4.41% | 75,095 |
| Apr 16, 2026 | 9.46 | 9.90 | 8.82 | 9.30 | 9.30 | -2.31% | 140,578 |
| Apr 15, 2026 | 8.38 | 9.84 | 8.20 | 9.52 | 9.52 | 13.06% | 118,960 |
| Apr 14, 2026 | 8.74 | 8.85 | 8.20 | 8.42 | 8.42 | -3.00% | 46,354 |
| Apr 13, 2026 | 8.85 | 9.08 | 8.46 | 8.68 | 8.68 | 3.33% | 148,590 |
| Apr 10, 2026 | 7.55 | 8.69 | 7.41 | 8.40 | 8.40 | 13.51% | 127,765 |
| Apr 9, 2026 | 8.00 | 8.10 | 7.22 | 7.40 | 7.40 | -5.01% | 110,700 |
| Apr 8, 2026 | 6.67 | 8.00 | 6.65 | 7.79 | 7.79 | 19.48% | 97,430 |
| Apr 7, 2026 | 6.02 | 6.76 | 5.90 | 6.52 | 6.52 | 8.67% | 78,667 |
| Apr 2, 2026 | 6.58 | 6.62 | 5.84 | 6.00 | 6.00 | -6.54% | 54,465 |
| Apr 1, 2026 | 5.90 | 6.42 | 5.86 | 6.42 | 6.42 | 10.69% | 54,509 |
| Mar 31, 2026 | 5.74 | 5.86 | 5.66 | 5.80 | 5.80 | 0.35% | 15,002 |
| Mar 30, 2026 | 5.52 | 5.78 | 5.38 | 5.78 | 5.78 | 3.58% | 44,926 |
| Mar 27, 2026 | 5.48 | 5.58 | 5.40 | 5.58 | 5.58 | 1.09% | 33,498 |
| Mar 26, 2026 | 5.84 | 5.90 | 5.44 | 5.52 | 5.52 | -5.80% | 89,630 |
| Mar 25, 2026 | 5.88 | 6.10 | 5.78 | 5.86 | 5.86 | -1.35% | 54,441 |
| Mar 24, 2026 | 5.88 | 6.00 | 5.76 | 5.94 | 5.94 | - | 52,607 |
| Mar 23, 2026 | 5.92 | 6.18 | 5.62 | 5.94 | 5.94 | -3.57% | 67,436 |
| Mar 20, 2026 | 6.24 | 6.26 | 6.00 | 6.16 | 6.16 | -0.65% | 42,329 |
| Mar 19, 2026 | 6.52 | 6.52 | 6.12 | 6.20 | 6.20 | -6.06% | 55,009 |
| Mar 18, 2026 | 6.74 | 6.74 | 6.50 | 6.60 | 6.60 | -1.20% | 43,274 |
| Mar 17, 2026 | 6.54 | 6.76 | 6.36 | 6.68 | 6.68 | 1.52% | 71,017 |
| Mar 16, 2026 | 6.48 | 6.84 | 6.36 | 6.58 | 6.58 | 2.81% | 76,479 |
| Mar 13, 2026 | 6.18 | 6.60 | 6.18 | 6.40 | 6.40 | 2.89% | 48,154 |
| Mar 12, 2026 | 6.62 | 6.80 | 6.08 | 6.22 | 6.22 | -6.61% | 98,593 |
| Mar 11, 2026 | 6.84 | 6.88 | 6.52 | 6.66 | 6.66 | -2.63% | 86,206 |