Circus SE (FRA:CA1)
Germany flag Germany · Delayed Price · Currency is EUR
17.15
-0.05 (-0.29%)
Last updated: Oct 22, 2025, 4:01 PM CET

Circus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.9517.2016.9517.1517.15-2.00%-
Oct 21, 202517.8517.8517.4017.5017.500.86%780
Oct 20, 202518.0018.2517.3517.3517.35-2.80%6,000
Oct 17, 202518.0018.0016.4017.8517.858.84%670
Oct 16, 202516.8517.0016.4016.4016.40-5.48%-
Oct 15, 202516.5517.3516.5017.3517.355.79%-
Oct 14, 202516.8516.9516.4016.4016.40-2.38%640
Oct 13, 202516.5016.8016.1516.8016.80-1.47%400
Oct 10, 202517.3017.5017.0517.0517.05-5.54%100
Oct 9, 202518.2518.4518.0518.0518.05-2.43%-
Oct 8, 202518.3018.7517.2018.5018.508.19%1,060
Oct 7, 202518.8520.0016.3517.1017.10-0.29%1,735
Oct 6, 202515.6518.5015.6517.1517.1510.29%7,080
Oct 3, 202515.1515.5515.1515.5515.551.97%-
Oct 2, 202515.4015.4015.1015.2515.25-0.65%200
Oct 1, 202514.9515.3514.6515.3515.355.86%20
Sep 30, 202514.4014.5014.0014.5014.50-15
Sep 29, 202514.0514.5014.0514.5014.50-1.36%60
Sep 26, 202514.1014.7014.0014.7014.701.38%200
Sep 25, 202514.7515.2514.4514.5014.50-4.61%392
Sep 24, 202514.9515.5514.6015.2015.204.83%1,730
Sep 23, 202514.7515.1514.3014.5014.50-3.97%1,466
Sep 22, 202515.0515.2015.0515.1015.10-5.63%-
Sep 19, 202515.2016.0015.2016.0016.003.90%30
Sep 18, 202514.8515.7014.8015.4015.4010.79%1,469
Sep 17, 202513.6014.1513.2013.9013.90-1.07%205
Sep 16, 202513.5514.2513.5514.0514.054.85%20
Sep 15, 202513.1513.6513.1513.4013.40-0.37%520
Sep 12, 202513.5013.6013.4513.4513.45-2.18%30
Sep 11, 202513.7514.2013.7513.7513.75-2.48%250
Sep 10, 202514.4014.4013.9014.1014.102.17%-
Sep 9, 202514.2514.3513.8013.8013.80-4.83%350
Sep 8, 202515.0015.4514.4014.5014.501.05%974
Sep 5, 202513.9014.4013.9014.3514.353.24%-
Sep 4, 202514.5014.5013.9013.9013.90-5.44%230
Sep 3, 202514.4014.8514.4014.7014.702.08%650
Sep 2, 202514.4514.5014.3514.4014.40-3.36%328
Sep 1, 202514.7014.9014.7014.9014.90-3.56%9
Aug 29, 202515.3515.5015.3515.4515.450.32%200
Aug 28, 202515.9515.9515.3015.4015.40-6.67%375
Aug 27, 202515.8016.8015.8016.5016.501.23%4
Aug 26, 202516.3516.5516.1016.3016.30-1.21%120
Aug 25, 202516.4517.1016.4516.5016.50-2.94%200
Aug 22, 202517.5017.5016.2517.0017.004.62%630
Aug 21, 202517.5017.6016.2516.2516.25-10.96%354
Aug 20, 202517.4018.5017.4018.2518.25-1.35%258
Aug 19, 202519.6519.6518.1018.5018.50-3.90%345
Aug 18, 202518.4019.6018.4019.2519.25-2.28%1,260
Aug 15, 202517.4019.7017.4019.7019.7010.06%848
Aug 14, 202520.2020.2017.4517.9017.90-10.50%1,090