Skip to main content
logo
CirChem AB (publ) (FRA:CRB)
Germany flag Germany · Delayed Price · Currency is EUR
0.0842
-0.0014 (-1.64%)
Last updated: Jan 26, 2026, 8:18 AM CET

CirChem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 20250.070.070.070.070.07-2.14%-
Dec 4, 20250.070.070.070.070.07-1.58%-
Dec 3, 20250.080.080.080.080.08-6.40%-
Dec 2, 20250.080.080.080.080.081.75%-
Dec 1, 20250.080.080.080.080.082.84%-
Nov 28, 20250.080.080.080.080.081.84%-
Nov 27, 20250.080.080.080.080.089.48%-
Nov 26, 20250.070.070.070.070.07-6.45%-
Nov 25, 20250.070.070.070.070.07-5.10%-
Nov 24, 20250.080.080.080.080.08-2.49%-
Nov 21, 20250.080.080.080.080.081.26%-
Nov 20, 20250.080.080.080.080.0812.78%-
Nov 19, 20250.070.070.070.070.07-9.51%-
Nov 18, 20250.080.080.080.080.0812.75%-
Nov 17, 20250.070.070.070.070.07-11.31%-