Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 5.52
-0.06 (-1.08%)
At close: Mar 27, 2026
FRA:CA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.56 | 5.38 | 5.52 | 5.52 | -1.08% | 1,000 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | -5.42% | - |
| Mar 25, 2026 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 2.79% | 850 |
| Mar 24, 2026 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | -5.90% | 460 |
| Mar 23, 2026 | 6.36 | 6.36 | 5.58 | 6.10 | 6.10 | 0.33% | 50 |
| Mar 20, 2026 | 6.12 | 6.18 | 6.08 | 6.08 | 6.08 | -2.25% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.22 | 6.22 | 6.22 | -5.76% | - |
| Mar 18, 2026 | 6.62 | 6.74 | 6.60 | 6.60 | 6.60 | 2.17% | 4,000 |
| Mar 17, 2026 | 6.46 | 6.46 | 6.36 | 6.46 | 6.46 | -2.42% | 100 |
| Mar 16, 2026 | 6.68 | 6.68 | 6.40 | 6.62 | 6.62 | 5.08% | 431 |
| Mar 13, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 3.62% | - |
| Mar 12, 2026 | 6.66 | 6.66 | 6.08 | 6.08 | 6.08 | -8.43% | 230 |
| Mar 11, 2026 | 6.70 | 6.76 | 6.54 | 6.64 | 6.64 | -2.06% | 310 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | 0.89% | - |
| Mar 9, 2026 | 6.92 | 6.92 | 6.72 | 6.72 | 6.72 | -5.88% | - |
| Mar 6, 2026 | 6.98 | 7.14 | 6.60 | 7.14 | 7.14 | 3.48% | 3,294 |
| Mar 5, 2026 | 6.84 | 6.98 | 6.72 | 6.90 | 6.90 | -1.99% | 250 |
| Mar 4, 2026 | 7.04 | 7.10 | 6.98 | 7.04 | 7.04 | 0.86% | 420 |
| Mar 3, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 2, 2026 | 7.02 | 7.26 | 6.98 | 6.98 | 6.98 | -9.59% | 360 |
| Feb 27, 2026 | 7.32 | 7.72 | 7.32 | 7.72 | 7.72 | 5.18% | - |
| Feb 26, 2026 | 7.56 | 7.72 | 7.34 | 7.34 | 7.34 | 1.38% | 165 |
| Feb 25, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 3.43% | 100 |
| Feb 24, 2026 | 7.30 | 7.48 | 7.00 | 7.00 | 7.00 | -10.49% | 4,725 |
| Feb 23, 2026 | 7.94 | 7.94 | 7.82 | 7.82 | 7.82 | -3.22% | - |
| 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 |