Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 118.60
+0.60 (0.51%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:CRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |