Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 143.50
-1.30 (-0.90%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:CRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -1.73% | - |
| Apr 15, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.44% | - |
| Apr 14, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.93% | - |
| Apr 13, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -0.70% | - |
| Apr 10, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 3.15% | - |
| Apr 9, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 1.70% | - |
| Apr 8, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 1.53% | - |
| Apr 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2.90% | - |
| Apr 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Mar 31, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Mar 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.88% | - |
| Mar 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 5.74% | - |
| Mar 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 5.13% | - |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 19, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 15 |
| Mar 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 16, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 3.51% | 10 |
| Mar 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Mar 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -5.22% | - |
| Mar 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Mar 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Mar 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Mar 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Feb 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Feb 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Feb 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 19, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 200 |
| Feb 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 11, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |