Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 2.750
-0.100 (-3.51%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:CA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 5.77% | - |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.77% | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -2.22% | - |
| Aug 11, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -5.48% | - |
| Aug 10, 2026 | 1.67 | 1.74 | 1.66 | 1.72 | 1.72 | 0.47% | 21,497 |
| Aug 7, 2026 | 1.67 | 1.80 | 1.65 | 1.71 | 1.71 | -1.04% | 4,000 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -5.48% | - |
| Aug 5, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 4.46% | - |
| Aug 4, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Aug 3, 2026 | 1.85 | 1.85 | 1.71 | 1.78 | 1.78 | -0.34% | 1,516 |
| Jul 31, 2026 | 1.81 | 1.90 | 1.78 | 1.78 | 1.78 | 3.72% | - |
| Jul 30, 2026 | 1.91 | 1.91 | 1.72 | 1.72 | 1.72 | -11.70% | - |
| Jul 29, 2026 | 1.82 | 1.97 | 1.82 | 1.95 | 1.95 | 5.18% | 4,380 |
| Jul 28, 2026 | 1.94 | 1.97 | 1.85 | 1.85 | 1.85 | -3.14% | 500 |
| Jul 27, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | 5.17% | - |
| Jul 24, 2026 | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -7.81% | - |
| Jul 23, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | - |
| Jul 22, 2026 | 1.98 | 2.04 | 1.93 | 1.93 | 1.93 | -5.53% | 300 |
| Jul 21, 2026 | 2.11 | 2.30 | 1.93 | 2.05 | 2.05 | -0.49% | 4,284 |
| Jul 20, 2026 | 2.28 | 2.37 | 2.06 | 2.06 | 2.06 | 2.96% | 2,175 |
| Jul 17, 2026 | 2.52 | 2.52 | 1.92 | 2.00 | 2.00 | -23.67% | 7,777 |
| Jul 16, 2026 | 2.49 | 2.67 | 2.49 | 2.62 | 2.62 | -46.19% | 15,426 |
| Jul 15, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 3.08% | 110 |
| Jul 14, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -0.53% | - |
| Jul 13, 2026 | 4.66 | 4.74 | 4.58 | 4.74 | 4.74 | -0.63% | - |
| Jul 10, 2026 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | -0.63% | - |
| Jul 9, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -6.25% | 200 |
| Jul 8, 2026 | 4.94 | 5.12 | 4.94 | 5.12 | 5.12 | 4.49% | 2,270 |
| Jul 7, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -7.37% | 1,462 |
| Jul 6, 2026 | 5.18 | 5.29 | 5.12 | 5.29 | 5.29 | 3.32% | 130 |
| Jul 3, 2026 | 5.88 | 5.88 | 5.12 | 5.12 | 5.12 | -5.54% | 510 |
| Jul 2, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | 3.24% | - |
| Jul 1, 2026 | 5.42 | 5.42 | 5.25 | 5.25 | 5.25 | -0.76% | 2,153 |
| Jun 30, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | 2.12% | - |
| Jun 29, 2026 | 5.88 | 5.88 | 5.18 | 5.18 | 5.18 | -7.33% | 410 |
| Jun 26, 2026 | 5.60 | 5.60 | 5.46 | 5.59 | 5.59 | -1.76% | 1,000 |
| Jun 25, 2026 | 5.93 | 5.93 | 5.69 | 5.69 | 5.69 | -1.22% | 338 |
| Jun 24, 2026 | 6.11 | 6.11 | 5.76 | 5.76 | 5.76 | -4.48% | - |
| Jun 23, 2026 | 6.03 | 6.14 | 6.03 | 6.03 | 6.03 | -0.82% | 86 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -0.49% | - |
| Jun 19, 2026 | 5.99 | 6.11 | 5.99 | 6.11 | 6.11 | -0.65% | - |
| Jun 18, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | - |