Circus SE (MUN:CA1)
Germany · Delayed Price · Currency is EUR 1.748
-0.132 (-7.02%)
Last updated: Aug 5, 2026, 5:30 PM CET
MUN:CA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.93 | 1.93 | 1.72 | 1.72 | 1.72 | -21.90% | 4,852 |
| Jul 21, 2026 | 1.99 | 2.21 | 1.99 | 2.21 | 2.21 | -0.90% | 5,000 |
| Jul 20, 2026 | 2.27 | 2.30 | 2.23 | 2.23 | 2.23 | -11.00% | 2,100 |
| Jul 16, 2026 | 3.48 | 3.48 | 2.35 | 2.50 | 2.50 | -54.13% | 21,500 |
| Jul 3, 2026 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 1.49% | 1,000 |
| Jul 1, 2026 | 6.02 | 6.20 | 5.34 | 5.37 | 5.37 | -1.29% | 2,600 |
| Jun 26, 2026 | 5.74 | 5.74 | 5.44 | 5.44 | 5.44 | -11.54% | 104 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.09 | 6.15 | 6.15 | -4.06% | 300 |
| Jun 17, 2026 | 6.55 | 6.67 | 6.29 | 6.41 | 6.41 | -5.32% | 6,350 |
| Jun 9, 2026 | 7.27 | 7.27 | 6.77 | 6.77 | 6.77 | -8.14% | 1,500 |
| Jun 8, 2026 | 6.89 | 7.37 | 6.83 | 7.37 | 7.37 | 13.04% | 1,060 |
| Jun 5, 2026 | 6.45 | 6.52 | 6.15 | 6.52 | 6.52 | -17.57% | 107 |
| May 12, 2026 | 8.21 | 8.21 | 7.91 | 7.91 | 7.91 | -2.59% | 200 |
| Apr 27, 2026 | 8.27 | 8.45 | 8.12 | 8.12 | 8.12 | 32.25% | 5 |
| Apr 2, 2026 | 6.32 | 6.44 | 6.14 | 6.14 | 6.14 | -2.54% | 500 |
| Apr 1, 2026 | 5.86 | 6.30 | 5.86 | 6.30 | 6.30 | -2.78% | 300 |
| Mar 17, 2026 | 6.62 | 6.62 | 6.48 | 6.48 | 6.48 | -20.00% | 700 |
| Feb 18, 2026 | 8.98 | 8.98 | 8.10 | 8.10 | 8.10 | -5.81% | 750 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.05% | 100 |
| Feb 11, 2026 | 9.26 | 9.26 | 8.78 | 8.78 | 8.78 | -7.77% | 500 |
| Feb 5, 2026 | 8.92 | 9.52 | 8.92 | 9.52 | 9.52 | 1.93% | 1,500 |