Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 14.45
-0.05 (-0.34%)
At close: Sep 30, 2025
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | -5.63% | - |
| Sep 19, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.90% | 30 |
| Sep 18, 2025 | 14.85 | 15.70 | 14.80 | 15.40 | 15.40 | 10.79% | 1,469 |
| Sep 17, 2025 | 13.60 | 14.15 | 13.20 | 13.90 | 13.90 | -1.07% | 205 |
| Sep 16, 2025 | 13.55 | 14.25 | 13.55 | 14.05 | 14.05 | 4.85% | 20 |
| Sep 15, 2025 | 13.15 | 13.65 | 13.15 | 13.40 | 13.40 | -0.37% | 520 |
| Sep 12, 2025 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | -2.18% | 30 |
| Sep 11, 2025 | 13.75 | 14.20 | 13.75 | 13.75 | 13.75 | -2.48% | 250 |
| Sep 10, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | 2.17% | - |
| Sep 9, 2025 | 14.25 | 14.35 | 13.80 | 13.80 | 13.80 | -4.83% | 350 |
| Sep 8, 2025 | 15.00 | 15.45 | 14.40 | 14.50 | 14.50 | 1.05% | 974 |
| Sep 5, 2025 | 13.90 | 14.40 | 13.90 | 14.35 | 14.35 | 3.24% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -5.44% | 230 |
| Sep 3, 2025 | 14.40 | 14.85 | 14.40 | 14.70 | 14.70 | 2.08% | 650 |
| Sep 2, 2025 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -3.36% | 328 |
| Sep 1, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -3.56% | 9 |
| Aug 29, 2025 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | 0.32% | 200 |
| Aug 28, 2025 | 15.95 | 15.95 | 15.30 | 15.40 | 15.40 | -6.67% | 375 |
| Aug 27, 2025 | 15.80 | 16.80 | 15.80 | 16.50 | 16.50 | 1.23% | 4 |
| Aug 26, 2025 | 16.35 | 16.55 | 16.10 | 16.30 | 16.30 | -1.21% | 120 |
| Aug 25, 2025 | 16.45 | 17.10 | 16.45 | 16.50 | 16.50 | -2.94% | 200 |
| Aug 22, 2025 | 17.50 | 17.50 | 16.25 | 17.00 | 17.00 | 4.62% | 630 |
| Aug 21, 2025 | 17.50 | 17.60 | 16.25 | 16.25 | 16.25 | -10.96% | 354 |
| Aug 20, 2025 | 17.40 | 18.50 | 17.40 | 18.25 | 18.25 | -1.35% | 258 |
| Aug 19, 2025 | 19.65 | 19.65 | 18.10 | 18.50 | 18.50 | -3.90% | 345 |
| Aug 18, 2025 | 18.40 | 19.60 | 18.40 | 19.25 | 19.25 | -2.28% | 1,260 |
| Aug 15, 2025 | 17.40 | 19.70 | 17.40 | 19.70 | 19.70 | 10.06% | 848 |
| Aug 14, 2025 | 20.20 | 20.20 | 17.45 | 17.90 | 17.90 | -10.50% | 1,090 |
| Aug 13, 2025 | 24.80 | 24.80 | 19.60 | 20.00 | 20.00 | -0.99% | 5,070 |
| Aug 12, 2025 | 17.15 | 20.70 | 17.00 | 20.20 | 20.20 | 36.95% | 4,222 |
| Aug 11, 2025 | 15.05 | 15.25 | 14.45 | 14.75 | 14.75 | - | 1,185 |
| Aug 8, 2025 | 14.75 | 14.75 | 14.15 | 14.75 | 14.75 | -7.52% | 15 |
| Aug 7, 2025 | 15.15 | 15.95 | 15.15 | 15.95 | 15.95 | 2.90% | 500 |
| Aug 6, 2025 | 15.35 | 15.70 | 15.35 | 15.50 | 15.50 | 3.33% | - |
| Aug 5, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | 3.45% | 1,000 |
| Aug 4, 2025 | 14.95 | 14.95 | 14.40 | 14.50 | 14.50 | 7.41% | 370 |
| Aug 1, 2025 | 13.50 | 13.90 | 12.50 | 13.50 | 13.50 | -3.57% | 105 |
| Jul 31, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.36% | - |
| Jul 30, 2025 | 13.20 | 13.95 | 13.20 | 13.95 | 13.95 | 4.49% | - |
| Jul 29, 2025 | 13.55 | 13.75 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Jul 28, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Jul 25, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | -0.36% | - |
| Jul 24, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | - |
| Jul 23, 2025 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | -0.72% | - |