Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 1.414
-0.126 (-8.18%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:CA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | -8.18% | 140 |
| Oct 22, 2026 | 1.49 | 1.58 | 1.47 | 1.54 | 1.54 | 5.62% | 100 |
| Oct 21, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -3.70% | - |
| Oct 20, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -6.08% | - |
| Oct 19, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 2.03% | 40 |
| Oct 16, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 0.38% | - |
| Oct 15, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.55% | 8,551 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.02% | 4,565 |
| Oct 13, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -2.94% | 100 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.59 | 1.63 | 1.63 | 3.69% | 500 |
| Oct 9, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -2.48% | - |
| Oct 8, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -5.18% | - |
| Oct 7, 2026 | 1.67 | 1.70 | 1.60 | 1.70 | 1.70 | 5.07% | 1,550 |
| Oct 6, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -2.06% | - |
| Oct 5, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | - |
| Oct 2, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -5.99% | 4,000 |
| Oct 1, 2026 | 1.70 | 1.74 | 1.65 | 1.74 | 1.74 | 2.60% | 1,800 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.20% | - |
| Sep 29, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -2.92% | 145 |
| Sep 28, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -5.81% | - |
| Sep 25, 2026 | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | 6.17% | 125 |
| Sep 24, 2026 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -2.94% | 425 |
| Sep 23, 2026 | 1.80 | 1.92 | 1.80 | 1.84 | 1.84 | 6.62% | 7,675 |
| Sep 22, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.73% | - |
| Sep 21, 2026 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | 0.61% | 2,919 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -3.28% | - |
| Sep 17, 2026 | 1.64 | 1.78 | 1.64 | 1.71 | 1.71 | 3.27% | 640 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -1.20% | 5,467 |
| Sep 15, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | -1.76% | - |
| Sep 14, 2026 | 1.72 | 1.91 | 1.70 | 1.70 | 1.70 | -5.65% | 7,500 |
| Sep 11, 2026 | 1.85 | 2.00 | 1.80 | 1.80 | 1.80 | -6.53% | 1,000 |
| Sep 10, 2026 | 1.95 | 2.00 | 1.85 | 1.93 | 1.93 | -8.31% | 250 |
| Sep 9, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -6.03% | - |
| Sep 8, 2026 | 2.17 | 2.27 | 2.11 | 2.24 | 2.24 | 2.99% | 3,433 |
| Sep 7, 2026 | 2.22 | 2.22 | 2.08 | 2.18 | 2.18 | -5.84% | 7,500 |
| Sep 4, 2026 | 2.82 | 2.82 | 2.31 | 2.31 | 2.31 | -17.79% | 2,500 |
| Sep 3, 2026 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -5.86% | 600 |
| Sep 2, 2026 | 3.50 | 3.50 | 2.86 | 2.99 | 2.99 | -14.22% | 4,370 |
| Sep 1, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -5.82% | - |
| Aug 31, 2026 | 4.00 | 4.00 | 3.34 | 3.70 | 3.70 | 3.07% | 3,594 |
| Aug 28, 2026 | 2.82 | 3.59 | 2.82 | 3.59 | 3.59 | 23.41% | 1,500 |
| Aug 27, 2026 | 2.84 | 3.07 | 2.75 | 2.91 | 2.91 | 1.93% | 240 |
| Aug 26, 2026 | 2.52 | 2.86 | 2.47 | 2.85 | 2.85 | 23.38% | 3,876 |
| Aug 25, 2026 | 2.21 | 2.31 | 2.21 | 2.31 | 2.31 | 9.74% | - |
| Aug 24, 2026 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -4.75% | 20 |
| Aug 21, 2026 | 2.05 | 2.25 | 2.05 | 2.21 | 2.21 | 0.45% | 9,530 |
| Aug 20, 2026 | 2.91 | 2.91 | 2.20 | 2.20 | 2.20 | -15.71% | 2,313 |
| Aug 19, 2026 | 2.12 | 2.70 | 2.12 | 2.61 | 2.61 | 23.40% | 6,819 |
| Aug 18, 2026 | 2.23 | 2.29 | 2.12 | 2.12 | 2.12 | 0.71% | 1,181 |
| Aug 17, 2026 | 1.91 | 2.26 | 1.88 | 2.10 | 2.10 | 21.81% | 10,900 |