Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 104.65
+1.70 (1.65%)
At close: Sep 18, 2026
FRA:CRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 1.65% | - |
| Sep 17, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -2.46% | - |
| Sep 16, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 5.50% | - |
| Sep 15, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -1.43% | - |
| Sep 14, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.25% | - |
| Sep 11, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 5.57% | - |
| Sep 10, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.06% | - |
| Sep 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -1.68% | - |
| Sep 8, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.41% | - |
| Sep 7, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 0.02% | - |
| Sep 4, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - | - |
| Sep 3, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 3.26% | - |
| Sep 2, 2026 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -0.04% | - |
| Sep 1, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 1.03% | - |
| Aug 31, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -1.73% | - |
| Aug 28, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Aug 27, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -0.40% | - |
| Aug 26, 2026 | 94.94 | 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% | - |