Circio Holding ASA (LON:0RIS)
London · Delayed Price · Currency is GBP · Price in NOK 10.29
+0.13 (1.28%)
At close: Sep 25, 2026
LON:0RIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 1.28% | 703 |
| Sep 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.61% | 2,001 |
| Sep 23, 2026 | 10.32 | 10.83 | 10.30 | 10.54 | 10.54 | 0.76% | 10,306 |
| Sep 22, 2026 | 10.85 | 10.85 | 10.46 | 10.46 | 10.46 | -9.20% | 8,180 |
| Sep 21, 2026 | 11.58 | 11.62 | 11.52 | 11.52 | 11.52 | -2.54% | 1,111 |
| Sep 18, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.03% | 34 |
| Sep 17, 2026 | 11.48 | 11.70 | 11.46 | 11.70 | 11.70 | 2.81% | 8,847 |
| Sep 16, 2026 | 11.64 | 11.64 | 11.36 | 11.38 | 11.38 | -3.56% | 140,533 |
| Sep 15, 2026 | 11.78 | 11.86 | 11.64 | 11.80 | 11.80 | -11.68% | 71,438 |
| Sep 14, 2026 | 12.52 | 13.38 | 12.52 | 13.36 | 13.36 | 6.12% | 13,648 |
| Sep 11, 2026 | 12.92 | 12.92 | 12.54 | 12.59 | 12.59 | -2.40% | 45,385 |
| Sep 10, 2026 | 12.96 | 13.20 | 12.90 | 12.90 | 12.90 | -1.38% | 14,744 |
| Sep 9, 2026 | 13.26 | 13.26 | 13.00 | 13.08 | 13.08 | -1.65% | 4,020 |
| Sep 8, 2026 | 13.56 | 13.78 | 13.30 | 13.30 | 13.30 | 2.78% | 7,841 |
| Sep 7, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% | 10,095 |
| Sep 4, 2026 | 12.50 | 12.95 | 12.50 | 12.95 | 12.95 | 5.63% | 1,043 |
| Sep 3, 2026 | 11.89 | 12.26 | 11.87 | 12.26 | 12.26 | 1.66% | 20,541 |
| Sep 2, 2026 | 11.80 | 12.15 | 11.50 | 12.06 | 12.06 | -9.05% | 30,502 |
| Sep 1, 2026 | 15.24 | 15.30 | 12.90 | 13.26 | 13.26 | 2.16% | 70,813 |
| Aug 31, 2026 | 13.19 | 13.19 | 12.98 | 12.98 | 12.98 | -0.61% | 118,545 |
| Aug 28, 2026 | 13.83 | 13.83 | 12.62 | 13.06 | 13.06 | -5.09% | 17,404 |
| Aug 27, 2026 | 12.96 | 13.76 | 12.96 | 13.76 | 13.76 | 7.84% | 16,239 |
| Aug 26, 2026 | 12.96 | 13.34 | 12.76 | 12.76 | 12.76 | 12.92% | 12,730 |
| Aug 25, 2026 | 11.10 | 11.56 | 11.10 | 11.30 | 11.30 | 5.61% | 17,802 |
| Aug 24, 2026 | 10.65 | 10.76 | 10.65 | 10.70 | 10.70 | 17.07% | 10,374 |
| Aug 21, 2026 | 8.80 | 9.14 | 8.75 | 9.14 | 9.14 | 6.34% | 17,914 |
| Aug 20, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | -5.45% | 59,778 |
| Aug 19, 2026 | 8.99 | 9.09 | 8.79 | 9.09 | 9.09 | 7.19% | 57,095 |
| Aug 18, 2026 | 8.75 | 8.81 | 8.48 | 8.48 | 8.48 | -3.09% | 928 |
| Aug 17, 2026 | 8.82 | 8.87 | 8.65 | 8.75 | 8.75 | -2.34% | 2,069 |
| Aug 14, 2026 | 9.17 | 9.20 | 8.96 | 8.96 | 8.96 | -1.75% | 9,900 |
| Aug 13, 2026 | 9.19 | 9.36 | 9.09 | 9.12 | 9.12 | -4.60% | 3,116 |
| Aug 12, 2026 | 9.28 | 9.56 | 9.16 | 9.56 | 9.56 | 4.37% | 5,229 |
| Aug 11, 2026 | 8.92 | 9.20 | 8.90 | 9.16 | 9.16 | 3.85% | 1,320 |
| Aug 10, 2026 | 8.86 | 8.99 | 8.76 | 8.82 | 8.82 | -0.68% | 1,170 |
| Aug 7, 2026 | 8.73 | 8.93 | 8.65 | 8.88 | 8.88 | 6.67% | 1,031 |
| Aug 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.48% | 668 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.71 | 8.72 | 8.72 | 6.80% | 42,030 |
| Aug 3, 2026 | 7.99 | 8.16 | 7.99 | 8.16 | 8.16 | -3.32% | 383 |
| Jul 31, 2026 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | -3.21% | 373 |
| Jul 29, 2026 | 8.96 | 8.96 | 8.72 | 8.72 | 8.72 | -5.22% | 2,629 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.24% | 1,500 |
| Jul 23, 2026 | 8.67 | 8.68 | 8.65 | 8.66 | 8.66 | -0.69% | 1,179 |
| Jul 22, 2026 | 8.66 | 9.00 | 8.65 | 8.72 | 8.72 | 2.47% | 5,595 |
| Jul 21, 2026 | 8.36 | 8.63 | 8.32 | 8.51 | 8.51 | 4.29% | 1,465 |
| Jul 20, 2026 | 7.89 | 8.16 | 7.89 | 8.16 | 8.16 | 6.67% | 1,344 |
| Jul 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% | 2,646 |
| Jul 16, 2026 | 7.70 | 7.73 | 7.57 | 7.59 | 7.59 | 2.29% | 3,378 |
| Jul 13, 2026 | 7.30 | 7.42 | 7.22 | 7.42 | 7.42 | 2.20% | 16,682 |
| Jul 8, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.02% | 1,218 |