Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 94.94
-0.56 (-0.59%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | - | -0.59% | - |
| Aug 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.51% | - |
| Aug 24, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | -1.59% | - |
| Aug 21, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -1.20% | - |
| Aug 20, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -1.03% | - |
| Aug 19, 2026 | 100.10 | 101.80 | 100.10 | 101.80 | 101.80 | -0.54% | 10 |
| Aug 18, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -1.63% | - |
| Aug 17, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.43% | - |
| Aug 14, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.76% | - |
| Aug 13, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.09% | - |
| Aug 12, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.29% | - |
| Aug 11, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.46% | - |
| Aug 10, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.08% | - |
| Aug 7, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.02% | - |
| Aug 6, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -7.08% | - |
| Aug 5, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 4.89% | - |
| Aug 4, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | - |
| Aug 3, 2026 | 112.45 | 112.45 | 110.75 | 110.75 | 110.75 | -3.44% | 10 |
| Jul 31, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.84% | - |
| Jul 30, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -1.52% | - |
| Jul 29, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 0.04% | - |
| Jul 28, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.51% | - |
| Jul 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.16% | - |
| Jul 24, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -3.63% | - |
| Jul 23, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -0.21% | - |
| Jul 22, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1.08% | - |
| Jul 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.04% | - |
| Jul 20, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 1.91% | - |
| Jul 17, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -2.53% | - |
| Jul 16, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 0.79% | - |
| Jul 15, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -6.48% | - |
| Jul 14, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -1.69% | - |
| Jul 13, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.15% | - |
| Jul 10, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.44% | - |
| Jul 9, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.63% | - |
| Jul 8, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -1.24% | - |
| Jul 7, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.98% | - |
| Jul 6, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.04% | - |
| Jul 3, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -0.04% | - |
| Jul 2, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -0.97% | - |
| Jul 1, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.74% | - |
| Jun 30, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.70% | - |
| Jun 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.33% | - |
| Jun 26, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -4.13% | - |
| Jun 25, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.61% | - |
| Jun 24, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -2.78% | - |
| Jun 23, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.49% | - |
| Jun 22, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.11% | - |
| Jun 19, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 2.22% | - |
| Jun 18, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.12% | - |