Cirrus Logic, Inc. (ETR:CRU)
Germany · Delayed Price · Currency is EUR 99.10
-2.45 (-2.41%)
At close: Aug 21, 2026
ETR:CRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 28, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 1.88% | - |
| Jul 27, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -4.02% | - |
| Jul 22, 2026 | 122.30 | 122.30 | 122.00 | 122.00 | 122.00 | -0.57% | 80 |
| Jul 21, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 7.63% | - |
| Jul 17, 2026 | 118.60 | 118.60 | 114.00 | 114.00 | 114.00 | -4.32% | 304 |
| Jul 16, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -8.10% | - |
| Jul 13, 2026 | 130.65 | 130.65 | 129.65 | 129.65 | 129.65 | -1.41% | 1 |
| Jul 10, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.94% | - |
| Jul 9, 2026 | 133.25 | 133.25 | 132.75 | 132.75 | 132.75 | 2.39% | 1 |
| Jul 8, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 1.17% | - |
| Jul 7, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 0.63% | - |
| Jul 2, 2026 | 128.40 | 128.40 | 127.35 | 127.35 | 127.35 | -0.86% | 5 |
| Jul 1, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.19% | - |
| Jun 30, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -6.43% | - |
| Jun 25, 2026 | 137.65 | 137.65 | 137.55 | 137.55 | 137.55 | 1.85% | 1 |
| Jun 23, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -7.69% | 1 |
| Jun 22, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 1.99% | - |
| Jun 18, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 2.28% | - |
| Jun 17, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -0.92% | - |
| Jun 16, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -1.15% | - |
| Jun 15, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.46% | - |
| Jun 12, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 2.19% | - |
| Jun 11, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | -4.12% | 2 |
| Jun 8, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.59% | - |