Rize UCITS Icav - Circular Economy Enablers UCITS ETF (ETR:CIRC)
Germany · Delayed Price · Currency is EUR 5.58
+0.04 (0.63%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CIRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.55 | 5.61 | 5.55 | 5.58 | 5.58 | 0.63% | 36 |
| Sep 21, 2026 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | 0.69% | 238 |
| Sep 18, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 0.11% | - |
| Sep 17, 2026 | 5.53 | 5.62 | 5.50 | 5.50 | 5.50 | -0.45% | 42 |
| Sep 16, 2026 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 1.10% | - |
| Sep 15, 2026 | 5.47 | 5.49 | 5.47 | 5.47 | 5.47 | -0.55% | 35 |
| Sep 14, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.47% | 51 |
| Sep 11, 2026 | 5.55 | 5.65 | 5.52 | 5.52 | 5.52 | 0.40% | 87 |
| Sep 10, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.38% | 9 |
| Sep 9, 2026 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -2.57% | 92 |
| Sep 8, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 0.30% | - |
| Sep 7, 2026 | 5.74 | 5.76 | 5.70 | 5.71 | 5.71 | -0.89% | 76 |
| Sep 4, 2026 | 5.76 | 5.79 | 5.73 | 5.76 | 5.76 | 0.68% | 151 |
| Sep 3, 2026 | 5.74 | 5.79 | 5.72 | 5.72 | 5.72 | 0.30% | 8 |
| Sep 2, 2026 | 5.68 | 5.72 | 5.63 | 5.70 | 5.70 | -0.99% | 98 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | -0.29% | - |
| Aug 31, 2026 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -0.91% | - |
| Aug 28, 2026 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | -0.19% | 85 |
| Aug 27, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -0.27% | - |
| Aug 26, 2026 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | 0.43% | 1 |
| Aug 25, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 0.34% | 2 |
| Aug 24, 2026 | 5.82 | 5.87 | 5.81 | 5.81 | 5.81 | -0.14% | 164 |
| Aug 21, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 1.25% | 42 |
| Aug 20, 2026 | 5.75 | 5.77 | 5.74 | 5.75 | 5.75 | -0.07% | 8 |
| Aug 19, 2026 | 5.71 | 5.77 | 5.71 | 5.75 | 5.75 | 0.35% | 201 |
| Aug 18, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | -1.34% | 109 |
| Aug 17, 2026 | 5.85 | 5.87 | 5.81 | 5.81 | 5.81 | -0.79% | 4,587 |
| Aug 14, 2026 | 5.89 | 5.93 | 5.85 | 5.85 | 5.85 | 0.03% | 40 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.53% | - |
| Aug 12, 2026 | 5.91 | 5.95 | 5.88 | 5.88 | 5.88 | -0.79% | 5 |
| Aug 11, 2026 | 5.93 | 5.97 | 5.90 | 5.93 | 5.93 | -0.10% | 2 |
| Aug 10, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.55% | 4 |
| Aug 7, 2026 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 0.57% | - |
| Aug 6, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 0.27% | 1 |
| Aug 5, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | 0.51% | 479 |
| Aug 4, 2026 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | 1.96% | 3 |
| Aug 3, 2026 | 5.79 | 5.83 | 5.76 | 5.78 | 5.78 | 1.33% | 12 |
| Jul 31, 2026 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | - | 7 |
| Jul 30, 2026 | 5.72 | 5.81 | 5.70 | 5.70 | 5.70 | -1.32% | 188 |
| Jul 29, 2026 | 5.86 | 5.90 | 5.78 | 5.78 | 5.78 | -1.80% | 2,000 |
| Jul 28, 2026 | 5.84 | 5.88 | 5.81 | 5.88 | 5.88 | 1.22% | 14 |
| Jul 27, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.68% | - |
| Jul 24, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 2.36% | 163 |
| Jul 23, 2026 | 5.66 | 5.67 | 5.64 | 5.64 | 5.64 | -0.49% | 181 |
| Jul 22, 2026 | 5.62 | 5.69 | 5.62 | 5.67 | 5.67 | -0.47% | 112 |
| Jul 21, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 0.04% | 195 |
| Jul 20, 2026 | 5.73 | 5.75 | 5.69 | 5.69 | 5.69 | -0.97% | 749 |
| Jul 17, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.24% | 394 |
| Jul 16, 2026 | 5.65 | 5.76 | 5.65 | 5.76 | 5.76 | 1.46% | - |
| Jul 15, 2026 | 5.64 | 5.71 | 5.64 | 5.68 | 5.68 | 1.94% | 4,465 |