Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 133.45
-5.75 (-4.13%)
At close: Jun 26, 2026
FRA:CRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -2.95% | - |
| Jun 16, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.45% | - |
| Jun 15, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2.00% | - |
| Jun 12, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 2.60% | - |
| Jun 11, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -2.81% | - |
| Jun 10, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -1.85% | - |
| Jun 9, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 1.02% | - |
| Jun 8, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -5.02% | - |
| Jun 5, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -2.10% | - |
| Jun 4, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | 4.52% | - |
| Jun 3, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 2.13% | - |
| Jun 2, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -2.89% | - |
| Jun 1, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -1.31% | 8 |
| May 29, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.37% | - |
| May 28, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -2.65% | - |
| May 27, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 3.35% | - |
| May 26, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -0.30% | - |
| May 25, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 3.24% | - |
| May 22, 2026 | 143.25 | 143.45 | 143.25 | 143.45 | 143.45 | 1.06% | 5 |
| May 21, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 2.71% | - |
| May 20, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.99% | - |
| May 19, 2026 | 136.40 | 136.85 | 136.40 | 136.85 | 136.85 | 1.00% | 5 |
| May 18, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -1.67% | - |
| May 15, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -2.79% | - |
| May 14, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -2.24% | - |
| May 13, 2026 | 141.45 | 145.00 | 141.45 | 145.00 | 145.00 | -1.36% | 116 |
| May 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.27% | - |
| May 11, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.58% | - |
| May 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.78% | - |
| May 7, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -2.57% | - |
| May 6, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 4.03% | - |
| May 5, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.39% | - |
| May 4, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 4.49% | - |
| Apr 30, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -3.57% | - |
| Apr 29, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -4.42% | - |
| Apr 28, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -1.83% | - |
| Apr 27, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.20% | - |
| Apr 24, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 2.68% | - |
| Apr 23, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.90% | - |
| Apr 22, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.45% | - |
| Apr 21, 2026 | 142.55 | 144.15 | 142.55 | 144.15 | 144.15 | 2.38% | 46 |
| Apr 20, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.08% | - |
| Apr 17, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 4.54% | - |