Circio Holding ASA (FRA:TA50)
Germany · Delayed Price · Currency is EUR 1.030
-0.014 (-1.34%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:TA50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.34% | 110 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.77% | - |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.59% | - |
| Oct 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | - |
| Oct 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Oct 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 1.99% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.65% | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.87% | - |
| Oct 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.84% | - |
| Oct 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 5, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.62% | - |
| Oct 2, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.68% | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.40% | - |
| Sep 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.85% | - |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 28, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.71% | - |
| Sep 25, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.80% | - |
| Sep 24, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.27% | - |
| Sep 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.40% | - |
| Sep 21, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.75% | - |
| Sep 18, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Sep 17, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.82% | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.60% | - |
| Sep 15, 2026 | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -12.80% | - |
| Sep 14, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.93% | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.34% | - |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Sep 9, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.11% | - |
| Sep 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Sep 7, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.69% | - |
| Sep 4, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.64% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.75% | - |
| Sep 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Aug 31, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.16% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.80% | - |
| Aug 27, 2026 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 19.15% | - |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.04% | - |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 19.28% | - |
| Aug 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Aug 21, 2026 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 6.50% | - |
| Aug 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.82% | - |
| Aug 19, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.16% | - |
| Aug 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 17, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.11% | - |