Cirrus Logic, Inc. (FRA:CRU)
Germany · Delayed Price · Currency is EUR 145.95
+3.05 (2.13%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:CRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| 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% | - |