Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 13.40
-0.25 (-1.83%)
At close: Nov 28, 2025
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.80 | 14.00 | 13.00 | 13.25 | 13.25 | -1.12% | 1,200 |
| Nov 28, 2025 | 13.55 | 13.65 | 13.40 | 13.40 | 13.40 | -1.83% | - |
| Nov 27, 2025 | 13.15 | 13.65 | 13.15 | 13.65 | 13.65 | 4.20% | - |
| Nov 26, 2025 | 13.45 | 13.65 | 13.10 | 13.10 | 13.10 | -6.76% | 925 |
| Nov 25, 2025 | 14.05 | 14.25 | 13.65 | 14.05 | 14.05 | 2.55% | 35 |
| Nov 24, 2025 | 14.90 | 15.10 | 13.70 | 13.70 | 13.70 | -8.36% | 1,490 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.95 | 14.95 | 14.95 | -7.72% | 66 |
| Nov 20, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 1.57% | - |
| Nov 19, 2025 | 15.80 | 16.25 | 15.80 | 15.95 | 15.95 | 0.31% | 20 |
| Nov 18, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -5.92% | 100 |
| Nov 17, 2025 | 17.15 | 17.15 | 16.35 | 16.90 | 16.90 | 1.50% | 136 |
| Nov 14, 2025 | 16.85 | 16.85 | 16.30 | 16.65 | 16.65 | -0.60% | - |
| Nov 13, 2025 | 17.95 | 17.95 | 16.75 | 16.75 | 16.75 | -11.61% | 200 |
| Nov 12, 2025 | 18.45 | 18.95 | 18.40 | 18.95 | 18.95 | 0.26% | - |
| Nov 11, 2025 | 19.15 | 19.15 | 18.90 | 18.90 | 18.90 | -2.33% | - |
| Nov 10, 2025 | 19.65 | 20.00 | 19.35 | 19.35 | 19.35 | 3.75% | 300 |
| Nov 7, 2025 | 20.30 | 20.40 | 18.35 | 18.65 | 18.65 | -7.21% | 825 |
| Nov 6, 2025 | 21.50 | 21.60 | 20.10 | 20.10 | 20.10 | -5.63% | 1,445 |
| Nov 5, 2025 | 22.30 | 22.30 | 21.30 | 21.30 | 21.30 | -2.74% | 1,445 |
| Nov 4, 2025 | 22.20 | 22.20 | 21.00 | 21.90 | 21.90 | -8.75% | 461 |
| Nov 3, 2025 | 21.00 | 24.00 | 20.40 | 24.00 | 24.00 | 20.91% | 1,890 |
| Oct 31, 2025 | 18.75 | 19.95 | 18.75 | 19.85 | 19.85 | 3.39% | 280 |
| Oct 30, 2025 | 19.45 | 19.80 | 19.15 | 19.20 | 19.20 | -4.00% | 1,457 |
| Oct 29, 2025 | 18.65 | 20.20 | 18.65 | 20.00 | 20.00 | 7.53% | 1,669 |
| Oct 28, 2025 | 19.90 | 19.95 | 18.50 | 18.60 | 18.60 | 1.64% | 1,250 |
| Oct 27, 2025 | 19.20 | 19.35 | 18.30 | 18.30 | 18.30 | -3.43% | 35 |
| Oct 24, 2025 | 17.75 | 19.25 | 17.75 | 18.95 | 18.95 | 11.47% | 267 |
| Oct 23, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | -0.87% | 100 |
| Oct 22, 2025 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | -2.00% | - |
| Oct 21, 2025 | 17.85 | 17.85 | 17.40 | 17.50 | 17.50 | 0.86% | 780 |
| Oct 20, 2025 | 18.00 | 18.25 | 17.35 | 17.35 | 17.35 | -2.80% | 6,000 |
| Oct 17, 2025 | 18.00 | 18.00 | 16.40 | 17.85 | 17.85 | 8.84% | 670 |
| Oct 16, 2025 | 16.85 | 17.00 | 16.40 | 16.40 | 16.40 | -5.48% | - |
| Oct 15, 2025 | 16.55 | 17.35 | 16.50 | 17.35 | 17.35 | 5.79% | - |
| Oct 14, 2025 | 16.85 | 16.95 | 16.40 | 16.40 | 16.40 | -2.38% | 640 |
| Oct 13, 2025 | 16.50 | 16.80 | 16.15 | 16.80 | 16.80 | -1.47% | 400 |
| Oct 10, 2025 | 17.30 | 17.50 | 17.05 | 17.05 | 17.05 | -5.54% | 100 |
| Oct 9, 2025 | 18.25 | 18.45 | 18.05 | 18.05 | 18.05 | -2.43% | - |
| Oct 8, 2025 | 18.30 | 18.75 | 17.20 | 18.50 | 18.50 | 8.19% | 1,060 |
| Oct 7, 2025 | 18.85 | 20.00 | 16.35 | 17.10 | 17.10 | -0.29% | 1,735 |
| Oct 6, 2025 | 15.65 | 18.50 | 15.65 | 17.15 | 17.15 | 10.29% | 7,080 |
| Oct 3, 2025 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 1.97% | - |
| Oct 2, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.65% | 200 |
| Oct 1, 2025 | 14.95 | 15.35 | 14.65 | 15.35 | 15.35 | 5.86% | 20 |
| Sep 30, 2025 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | - | 15 |
| Sep 29, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | -1.36% | 60 |
| Sep 26, 2025 | 14.10 | 14.70 | 14.00 | 14.70 | 14.70 | 1.38% | 200 |
| Sep 25, 2025 | 14.75 | 15.25 | 14.45 | 14.50 | 14.50 | -4.61% | 392 |
| Sep 24, 2025 | 14.95 | 15.55 | 14.60 | 15.20 | 15.20 | 4.83% | 1,730 |
| Sep 23, 2025 | 14.75 | 15.15 | 14.30 | 14.50 | 14.50 | -3.97% | 1,466 |