Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 129.00
+7.00 (5.74%)
At close: Mar 27, 2026
FRA:CRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 5.74% | - |
| Mar 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 5.13% | - |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 19, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 15 |
| Mar 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 16, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 3.51% | 10 |
| Mar 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Mar 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -5.22% | - |
| Mar 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Mar 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Mar 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Mar 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Feb 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Feb 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Feb 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 19, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 200 |
| Feb 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 11, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Feb 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Feb 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Feb 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| Feb 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Feb 4, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Feb 3, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 5.61% | 15 |
| Feb 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jan 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jan 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.67% | - |
| Jan 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Jan 20, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 40 |
| Jan 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |