Skip to main content
logo
CirChem AB (publ) (FRA:CRB)
Germany flag Germany · Delayed Price · Currency is EUR
0.1110
-0.0055 (-4.72%)
Last updated: Feb 23, 2026, 10:30 AM CET

CirChem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.100.120.100.120.1214.22%55,540
Feb 19, 20260.100.100.100.100.10-13.56%-
Feb 18, 20260.120.120.120.120.122.61%-
Feb 17, 20260.120.120.120.120.12-7.63%-
Feb 16, 20260.120.120.120.120.1226.01%-
Feb 13, 20260.100.100.100.100.101.23%-
Feb 12, 20260.100.100.100.100.10-5.24%-
Feb 11, 20260.100.100.100.100.1012.45%-
Feb 10, 20260.090.090.090.090.09-1.51%-
Feb 9, 20260.090.090.090.090.091.97%-
Feb 6, 20260.090.090.090.090.09-4.60%-
Feb 5, 20260.100.100.100.100.104.37%-
Feb 4, 20260.090.090.090.090.09-0.87%-
Feb 3, 20260.090.090.090.090.091.32%-
Feb 2, 20260.090.090.090.090.091.33%-
Jan 30, 20260.090.090.090.090.095.14%-
Jan 29, 20260.090.090.090.090.09-6.75%-
Jan 28, 20260.090.090.090.090.096.25%-
Jan 27, 20260.090.090.090.090.092.61%-
Jan 26, 20260.080.080.080.080.08-1.64%-
Jan 23, 20260.090.090.090.090.09-4.89%-
Jan 22, 20260.080.090.080.090.098.43%28,500
Jan 21, 20260.080.080.080.080.08-5.90%-
Jan 20, 20260.090.090.090.090.09-1.78%-
Jan 19, 20260.080.090.080.090.096.90%8,932
Jan 16, 20260.080.080.080.080.08-5.19%-
Jan 15, 20260.090.090.090.090.098.58%-
Jan 14, 20260.080.080.080.080.080.49%-
Jan 13, 20260.080.080.080.080.08-1.69%-
Jan 12, 20260.080.080.080.080.085.63%-
Jan 9, 20260.090.090.080.080.083.99%-
Jan 8, 20260.080.080.080.080.080.27%-
Jan 7, 20260.080.080.080.080.08-1.06%-
Jan 6, 20260.080.080.080.080.08-1.30%-
Jan 5, 20260.080.080.080.080.08-4.00%-
Jan 2, 20260.080.080.080.080.087.53%-
Dec 30, 20250.070.070.070.070.07-7.23%-
Dec 29, 20250.080.080.080.080.0812.96%-
Dec 23, 20250.070.070.070.070.07-3.53%-
Dec 22, 20250.070.070.070.070.07-1.60%-
Dec 19, 20250.070.070.070.070.0710.32%-
Dec 18, 20250.070.070.070.070.07-1.45%-
Dec 17, 20250.070.070.070.070.07-1.15%-
Dec 16, 20250.070.070.070.070.07-2.25%-
Dec 15, 20250.070.070.070.070.07-0.56%-
Dec 12, 20250.070.070.070.070.072.29%-
Dec 11, 20250.070.070.070.070.070.86%-
Dec 10, 20250.070.070.070.070.07-7.47%-
Dec 9, 20250.080.080.080.080.081.08%-
Dec 8, 20250.070.070.070.070.071.37%-