Cirrus Logic, Inc. (ETR:CRU)
Germany · Delayed Price · Currency is EUR 100.60
-2.95 (-2.85%)
At close: Oct 8, 2026
ETR:CRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 100.75 | 100.80 | 99.74 | 100.60 | 100.60 | -2.85% | 10 |
| Oct 7, 2026 | 105.95 | 105.95 | 103.55 | 103.55 | 103.55 | -1.66% | - |
| Oct 6, 2026 | 108.45 | 108.95 | 105.30 | 105.30 | 105.30 | -2.50% | 35 |
| Oct 5, 2026 | 108.80 | 109.15 | 108.00 | 108.00 | 108.00 | -0.83% | - |
| Oct 2, 2026 | 107.00 | 108.90 | 107.00 | 108.90 | 108.90 | 2.30% | 83 |
| Oct 1, 2026 | 107.15 | 107.25 | 106.45 | 106.45 | 106.45 | -0.51% | - |
| Sep 30, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 1.13% | - |
| Sep 29, 2026 | 104.50 | 106.00 | 104.50 | 105.80 | 105.80 | 2.07% | - |
| Sep 28, 2026 | 104.45 | 104.85 | 103.65 | 103.65 | 103.65 | -1.61% | - |
| Sep 25, 2026 | 104.90 | 105.35 | 104.50 | 105.35 | 105.35 | 1.35% | - |
| Sep 24, 2026 | 105.75 | 105.75 | 103.95 | 103.95 | 103.95 | -1.61% | - |
| Sep 23, 2026 | 105.25 | 105.65 | 105.25 | 105.65 | 105.65 | 0.43% | - |
| Sep 22, 2026 | 104.60 | 105.45 | 104.60 | 105.20 | 105.20 | 1.59% | - |
| Sep 21, 2026 | 104.50 | 104.90 | 103.55 | 103.55 | 103.55 | -0.62% | - |
| Sep 18, 2026 | 104.80 | 105.85 | 104.20 | 104.20 | 104.20 | -0.57% | - |
| Sep 17, 2026 | 102.95 | 104.80 | 102.95 | 104.80 | 104.80 | 1.65% | - |
| Sep 16, 2026 | 106.45 | 107.90 | 103.10 | 103.10 | 103.10 | -2.04% | - |
| Sep 15, 2026 | 100.70 | 105.25 | 100.70 | 105.25 | 105.25 | 3.95% | - |
| Sep 14, 2026 | 101.90 | 101.90 | 101.05 | 101.25 | 101.25 | -2.27% | - |
| Sep 11, 2026 | 100.55 | 103.60 | 100.55 | 103.60 | 103.60 | 6.21% | 74 |
| Sep 10, 2026 | 93.92 | 97.54 | 93.92 | 97.54 | 97.54 | 4.39% | 8 |
| Sep 9, 2026 | 95.26 | 95.44 | 93.44 | 93.44 | 93.44 | -3.01% | - |
| Sep 8, 2026 | 98.00 | 98.56 | 96.34 | 96.34 | 96.34 | -1.97% | - |
| Sep 7, 2026 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | 0.53% | - |
| Sep 4, 2026 | 98.14 | 98.14 | 97.76 | 97.76 | 97.76 | 0.08% | 92 |
| Sep 3, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 5.10% | - |
| Sep 1, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.62% | - |
| Aug 31, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.47% | - |
| Aug 28, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.78% | - |
| Aug 27, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.25% | - |
| Aug 26, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -0.59% | - |
| Aug 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.85% | - |
| Aug 24, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -2.81% | - |
| Aug 21, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -2.41% | - |
| Aug 20, 2026 | 101.90 | 101.90 | 101.55 | 101.55 | 101.55 | 0.15% | 43 |
| Aug 19, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.05% | - |
| Aug 18, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | -3.25% | - |
| Aug 17, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.58% | - |
| Aug 14, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.76% | - |
| Aug 13, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -0.62% | - |
| Aug 12, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.75% | - |
| Aug 11, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.23% | - |
| Aug 10, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -1.02% | - |
| Aug 7, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.65% | - |
| Aug 6, 2026 | 106.40 | 106.40 | 106.00 | 106.00 | 106.00 | -6.40% | 10 |
| Aug 5, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.53% | - |
| Aug 4, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.35% | - |
| Jul 31, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -2.74% | - |
| Jul 30, 2026 | 122.30 | 122.30 | 112.35 | 116.65 | 116.65 | -0.13% | 20 |
| Jul 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -2.10% | - |