Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
Last updated: Dec 2, 2025, 8:03 AM CET
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Nov 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | - |
| Nov 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Nov 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Nov 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Nov 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Nov 14, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -3.85% | 15 |
| Nov 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Nov 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Nov 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -8.04% | - |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Nov 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Oct 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Oct 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Oct 27, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 10 |
| Oct 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | - |
| Oct 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Oct 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Oct 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 2, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Sep 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Sep 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |