CirChem AB (publ) (FRA:CRB)
Germany · Delayed Price · Currency is EUR 0.0776
+0.0014 (1.84%)
At close: Nov 28, 2025
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.84% | - |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.84% | - |
| Nov 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.48% | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.45% | - |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.10% | - |
| Nov 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.49% | - |
| Nov 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.26% | - |
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.78% | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.51% | - |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.75% | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.31% | - |
| Nov 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -7.38% | - |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -26.64% | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.59% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.95% | - |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.10% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.88% | - |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.14% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.11% | - |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.56% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.22% | - |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 20.96% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.69% | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.19% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.47% | 270 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | - |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.21% | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.14% | - |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.94% | - |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | - |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.14% | - |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.64% | - |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.36% | - |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.71% | - |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.76% | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.32% | - |
| Sep 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.33% | - |