Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 2.055
+0.059 (2.96%)
At close: Jul 20, 2026
FRA:CA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.12 | 2.35 | 1.97 | 2.14 | - | 7.21% | 81,965 |
| 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% | - |
| Jun 17, 2026 | 6.61 | 6.61 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| Jun 16, 2026 | 6.60 | 6.89 | 6.60 | 6.85 | 6.85 | 3.79% | 700 |
| Jun 15, 2026 | 6.48 | 6.73 | 6.48 | 6.60 | 6.60 | 1.54% | 50 |
| Jun 12, 2026 | 6.59 | 6.70 | 6.50 | 6.50 | 6.50 | -0.31% | 2,000 |
| Jun 11, 2026 | 6.49 | 6.63 | 6.49 | 6.52 | 6.52 | 0.62% | 300 |
| Jun 10, 2026 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -4.71% | 1,274 |
| Jun 9, 2026 | 6.83 | 6.93 | 6.80 | 6.80 | 6.80 | -8.48% | 300 |
| Jun 8, 2026 | 6.90 | 7.43 | 6.81 | 7.43 | 7.43 | 12.92% | 3,850 |
| Jun 5, 2026 | 6.20 | 6.58 | 6.14 | 6.58 | 6.58 | 6.65% | 1,684 |
| Jun 4, 2026 | 6.54 | 6.54 | 6.05 | 6.17 | 6.17 | -6.37% | 3,445 |
| Jun 3, 2026 | 6.92 | 6.92 | 6.59 | 6.59 | 6.59 | -6.79% | 145 |
| Jun 2, 2026 | 7.05 | 7.15 | 7.05 | 7.07 | 7.07 | -2.08% | 100 |
| Jun 1, 2026 | 7.73 | 7.73 | 7.06 | 7.22 | 7.22 | -6.23% | 797 |
| May 29, 2026 | 7.91 | 7.91 | 7.69 | 7.70 | 7.70 | -0.90% | 1,150 |
| May 28, 2026 | 7.81 | 7.81 | 7.69 | 7.77 | 7.77 | -1.65% | - |
| May 27, 2026 | 7.86 | 7.90 | 7.80 | 7.90 | 7.90 | 0.89% | 2,350 |
| May 26, 2026 | 7.89 | 7.90 | 7.83 | 7.83 | 7.83 | -1.01% | - |
| May 25, 2026 | 8.01 | 8.01 | 7.91 | 7.91 | 7.91 | -4.47% | - |
| May 22, 2026 | 8.20 | 8.28 | 8.14 | 8.28 | 8.28 | 2.22% | 1 |
| May 21, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -2.64% | - |
| May 20, 2026 | 8.03 | 8.32 | 7.96 | 8.32 | 8.32 | 4.26% | - |
| May 19, 2026 | 7.91 | 7.98 | 7.91 | 7.98 | 7.98 | -2.80% | - |
| May 18, 2026 | 7.88 | 8.21 | 7.88 | 8.21 | 8.21 | 2.75% | - |
| May 15, 2026 | 8.23 | 8.35 | 7.99 | 7.99 | 7.99 | -2.68% | 550 |
| May 14, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | -0.61% | - |
| May 13, 2026 | 8.01 | 8.26 | 8.01 | 8.26 | 8.26 | 3.12% | - |
| May 12, 2026 | 7.92 | 8.01 | 7.92 | 8.01 | 8.01 | -0.37% | - |