Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 8.08
-0.12 (-1.46%)
At close: Feb 20, 2026
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | -1.46% | 675 |
| Feb 19, 2026 | 8.00 | 8.30 | 7.86 | 8.20 | 8.20 | 3.02% | 350 |
| Feb 18, 2026 | 8.40 | 8.40 | 7.96 | 7.96 | 7.96 | -7.01% | - |
| Feb 17, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -3.82% | - |
| Feb 16, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -0.45% | - |
| Feb 13, 2026 | 8.90 | 8.98 | 8.70 | 8.94 | 8.94 | 0.90% | 1,330 |
| Feb 12, 2026 | 8.94 | 8.94 | 8.82 | 8.86 | 8.86 | -1.77% | - |
| Feb 11, 2026 | 9.26 | 9.26 | 8.82 | 9.02 | 9.02 | -1.53% | - |
| Feb 10, 2026 | 9.22 | 9.44 | 9.12 | 9.16 | 9.16 | -4.38% | 120 |
| Feb 9, 2026 | 9.80 | 9.80 | 9.44 | 9.58 | 9.58 | -3.23% | 54 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.64 | 9.90 | 9.90 | 0.20% | 51 |
| Feb 5, 2026 | 9.22 | 9.88 | 9.22 | 9.88 | 9.88 | 8.10% | - |
| Feb 4, 2026 | 9.74 | 9.74 | 9.14 | 9.14 | 9.14 | -1.72% | 145 |
| Feb 3, 2026 | 9.14 | 9.30 | 8.84 | 9.30 | 9.30 | -1.06% | 770 |
| Feb 2, 2026 | 8.66 | 9.40 | 8.40 | 9.40 | 9.40 | 4.91% | 200 |
| Jan 30, 2026 | 9.10 | 9.10 | 8.96 | 8.96 | 8.96 | -4.27% | 50 |
| Jan 29, 2026 | 9.26 | 9.80 | 9.26 | 9.36 | 9.36 | 1.74% | 60 |
| Jan 28, 2026 | 8.76 | 9.20 | 8.72 | 9.20 | 9.20 | 7.48% | 520 |
| Jan 27, 2026 | 8.86 | 8.90 | 8.56 | 8.56 | 8.56 | -2.73% | 300 |
| Jan 26, 2026 | 9.50 | 9.60 | 8.80 | 8.80 | 8.80 | -9.84% | 571 |
| Jan 23, 2026 | 9.70 | 9.76 | 8.80 | 9.76 | 9.76 | -0.41% | 1,000 |
| Jan 22, 2026 | 9.70 | 9.88 | 9.68 | 9.80 | 9.80 | -1.01% | 1,100 |
| Jan 21, 2026 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -5.71% | 18 |
| Jan 20, 2026 | 11.50 | 12.00 | 10.50 | 10.50 | 10.50 | 0.96% | 2,028 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -3.26% | 1,990 |
| Jan 16, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -3.59% | 125 |
| Jan 15, 2026 | 11.50 | 11.55 | 11.10 | 11.15 | 11.15 | -3.04% | 135 |
| Jan 14, 2026 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | -3.36% | 500 |
| Jan 13, 2026 | 11.95 | 12.15 | 11.90 | 11.90 | 11.90 | -2.46% | 1,500 |
| Jan 12, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 2.09% | 63 |
| Jan 9, 2026 | 12.05 | 12.30 | 11.95 | 11.95 | 11.95 | -2.85% | - |
| Jan 8, 2026 | 11.75 | 12.70 | 11.75 | 12.30 | 12.30 | 3.36% | 5,995 |
| Jan 7, 2026 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 6, 2026 | 11.45 | 12.10 | 11.45 | 12.10 | 12.10 | 4.31% | 70 |
| Jan 5, 2026 | 12.15 | 12.15 | 11.60 | 11.60 | 11.60 | -4.53% | 120 |
| Jan 2, 2026 | 12.00 | 12.30 | 11.90 | 12.15 | 12.15 | - | 213 |
| Dec 30, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | 70 |
| Dec 29, 2025 | 12.35 | 12.95 | 12.15 | 12.25 | 12.25 | -0.41% | 1,232 |
| Dec 23, 2025 | 12.40 | 12.65 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Dec 22, 2025 | 12.65 | 12.85 | 12.65 | 12.70 | 12.70 | - | - |
| Dec 19, 2025 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | -0.39% | 48 |
| Dec 18, 2025 | 12.15 | 12.75 | 12.15 | 12.75 | 12.75 | - | - |
| Dec 17, 2025 | 12.40 | 12.85 | 11.85 | 12.75 | 12.75 | 6.69% | 1,440 |
| Dec 16, 2025 | 11.90 | 12.25 | 11.90 | 11.95 | 11.95 | - | 20 |
| Dec 15, 2025 | 12.45 | 12.45 | 11.95 | 11.95 | 11.95 | -7.00% | 525 |
| Dec 12, 2025 | 12.75 | 13.00 | 12.60 | 12.85 | 12.85 | -6.55% | 807 |
| Dec 11, 2025 | 13.65 | 13.90 | 13.65 | 13.75 | 13.75 | -3.17% | 260 |
| Dec 10, 2025 | 12.80 | 15.10 | 12.65 | 14.20 | 14.20 | 10.94% | 250 |
| Dec 9, 2025 | 12.95 | 13.15 | 12.80 | 12.80 | 12.80 | -1.54% | 400 |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |