Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 11.95
-0.35 (-2.85%)
At close: Jan 9, 2026
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 13.20 | 13.20 | 12.75 | 13.05 | 13.05 | -5.43% | 769 |
| Dec 4, 2025 | 12.70 | 13.80 | 12.70 | 13.80 | 13.80 | 8.24% | 3,185 |
| Dec 3, 2025 | 12.80 | 13.00 | 12.55 | 12.75 | 12.75 | -0.39% | - |
| Dec 2, 2025 | 12.95 | 13.20 | 12.80 | 12.80 | 12.80 | -3.40% | 540 |
| 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 |