Circus SE (FRA:CA1)
Germany · Delayed Price · Currency is EUR 5.52
-0.14 (-2.47%)
At close: Jun 26, 2026
FRA:CA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 7.91 | 8.04 | 7.85 | 8.04 | 8.04 | 1.01% | - |
| May 8, 2026 | 7.88 | 8.09 | 7.88 | 7.96 | 7.96 | -0.13% | 225 |
| May 7, 2026 | 8.13 | 8.29 | 7.97 | 7.97 | 7.97 | -1.85% | 452 |
| May 6, 2026 | 8.11 | 8.59 | 8.11 | 8.12 | 8.12 | 0.87% | 2,100 |
| May 5, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.88% | 10 |
| May 4, 2026 | 8.27 | 8.29 | 7.98 | 7.98 | 7.98 | -1.24% | 10 |
| Apr 30, 2026 | 8.22 | 8.40 | 8.08 | 8.08 | 8.08 | -1.10% | 250 |
| Apr 29, 2026 | 7.99 | 8.17 | 7.99 | 8.17 | 8.17 | 1.24% | - |
| Apr 28, 2026 | 7.91 | 8.07 | 7.91 | 8.07 | 8.07 | -1.82% | - |
| Apr 27, 2026 | 8.05 | 8.22 | 8.01 | 8.22 | 8.22 | 1.99% | - |
| Apr 24, 2026 | 8.35 | 8.46 | 8.06 | 8.06 | 8.06 | -2.77% | - |
| Apr 23, 2026 | 8.53 | 8.53 | 8.24 | 8.29 | 8.29 | -3.38% | 911 |
| Apr 22, 2026 | 8.14 | 8.58 | 8.14 | 8.58 | 8.58 | 0.47% | 500 |
| Apr 21, 2026 | 9.10 | 9.10 | 8.12 | 8.54 | 8.54 | - | 970 |
| Apr 20, 2026 | 8.73 | 8.73 | 8.40 | 8.54 | 8.54 | -1.04% | 5 |
| Apr 17, 2026 | 8.97 | 9.00 | 8.63 | 8.63 | 8.63 | -9.54% | 140 |