Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 14.10
-0.60 (-4.08%)
Last updated: Sep 10, 2025, 9:58 AM CET
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.60 | 14.80 | 13.55 | 14.70 | - | 2.80% | 56,198 |
| Sep 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 33,861 |
| Sep 5, 2025 | 14.25 | 14.55 | 14.20 | 14.30 | - | 1.78% | 5,343 |
| Sep 4, 2025 | 14.70 | 14.75 | 13.85 | 14.05 | - | -3.10% | 13,673 |
| Sep 3, 2025 | 14.80 | 14.85 | 14.35 | 14.50 | - | 3.57% | 26,771 |
| Sep 2, 2025 | 14.70 | 14.80 | 13.75 | 14.00 | - | -4.76% | 16,524 |
| Sep 1, 2025 | 15.05 | 15.20 | 14.60 | 14.70 | - | -3.61% | 14,412 |
| Aug 29, 2025 | 15.55 | 15.60 | 14.85 | 15.25 | - | -2.24% | 23,207 |
| Aug 28, 2025 | 16.25 | 16.25 | 15.00 | 15.60 | - | -4.88% | 27,599 |
| Aug 27, 2025 | 16.45 | 16.90 | 16.15 | 16.40 | - | 0.61% | 26,427 |
| Aug 26, 2025 | 16.55 | 17.10 | 16.05 | 16.30 | - | -0.91% | 20,176 |
| Aug 25, 2025 | 16.45 | 17.60 | 16.10 | 16.45 | - | -2.66% | 15,461 |
| Aug 22, 2025 | 17.35 | 17.90 | 16.15 | 16.90 | - | 2.42% | 29,567 |
| Aug 21, 2025 | 17.85 | 17.85 | 16.50 | 16.50 | - | -7.30% | 10,766 |
| Aug 20, 2025 | 18.35 | 18.50 | 17.50 | 17.80 | - | -3.00% | 14,995 |
| Aug 19, 2025 | 19.80 | 19.80 | 18.00 | 18.35 | - | -5.17% | 15,580 |
| Aug 18, 2025 | 19.40 | 20.00 | 19.05 | 19.35 | - | 4.03% | 22,525 |
| Aug 15, 2025 | 17.85 | 19.35 | 17.85 | 18.60 | - | -6.53% | 29,482 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | 72,893 |
| Aug 13, 2025 | 23.00 | 23.50 | 19.35 | 19.90 | - | 32.67% | 169,348 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 194,927 |
| Aug 11, 2025 | 14.80 | 15.30 | 14.55 | 15.00 | - | 2.04% | 9,043 |
| Aug 8, 2025 | 14.60 | 14.85 | 14.55 | 14.70 | - | 2.08% | 4,382 |
| Aug 7, 2025 | 15.45 | 15.80 | 14.00 | 14.40 | - | -7.69% | 17,010 |
| Aug 6, 2025 | 15.20 | 15.90 | 15.20 | 15.60 | - | 0.32% | 6,113 |
| Aug 5, 2025 | 15.05 | 15.90 | 14.80 | 15.55 | - | 6.87% | 11,682 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.40 | 14.55 | - | 2.46% | 10,180 |
| Aug 1, 2025 | 14.00 | 14.40 | 11.85 | 14.20 | - | 0.71% | 21,136 |
| Jul 31, 2025 | 14.10 | 14.20 | 13.95 | 14.10 | - | 0.71% | 6,552 |
| Jul 30, 2025 | 13.65 | 14.20 | 13.65 | 14.00 | - | 3.32% | 7,018 |
| Jul 29, 2025 | 13.75 | 14.05 | 13.45 | 13.55 | - | -1.45% | 5,523 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | 1,042 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.60 | 13.75 | - | - | 7,989 |
| Jul 24, 2025 | 13.95 | 14.00 | 13.70 | 13.75 | - | 0.36% | 4,551 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 812 |
| Jul 22, 2025 | 14.10 | 14.15 | 13.70 | 13.70 | - | -2.84% | 2,018 |
| Jul 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | 9,663 |
| Jul 18, 2025 | 14.05 | 14.30 | 13.95 | 14.10 | - | 1.44% | 7,569 |
| Jul 17, 2025 | 14.00 | 14.20 | 13.80 | 13.90 | - | -1.42% | 1,972 |
| Jul 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | 8,206 |
| Jul 15, 2025 | 14.00 | 14.30 | 13.60 | 14.10 | - | 1.44% | 3,832 |
| Jul 14, 2025 | 14.00 | 14.05 | 13.80 | 13.90 | - | -1.77% | 2,622 |
| Jul 11, 2025 | 14.10 | 14.25 | 14.00 | 14.15 | - | -0.35% | 2,417 |
| Jul 10, 2025 | 14.00 | 14.20 | 13.90 | 14.20 | - | - | 1,692 |
| Jul 9, 2025 | 14.40 | 14.45 | 14.10 | 14.20 | - | 0.35% | 4,337 |
| Jul 8, 2025 | 14.20 | 14.50 | 14.10 | 14.15 | - | 0.71% | 2,321 |
| Jul 7, 2025 | 14.40 | 14.65 | 13.90 | 14.05 | - | -0.35% | 9,249 |
| Jul 4, 2025 | 14.35 | 14.45 | 13.90 | 14.10 | - | -1.05% | 7,729 |
| Jul 3, 2025 | 14.65 | 14.65 | 14.05 | 14.25 | - | -3.72% | 1,873 |
| Jul 2, 2025 | 14.80 | 15.25 | 14.70 | 14.80 | - | 3.86% | 5,522 |