Circus SE (MUN:CA1)
Germany · Delayed Price · Currency is EUR 2.860
+0.500 (21.19%)
At close: Aug 26, 2026
MUN:CA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.46 | 2.93 | 2.34 | 2.86 | - | 24.35% | 183,876 |
| Aug 25, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 7.98% | 5,000 |
| Aug 24, 2026 | 2.30 | 2.30 | 2.13 | 2.13 | 2.13 | -25.26% | 5,600 |
| Aug 19, 2026 | 2.19 | 2.85 | 2.19 | 2.85 | 2.85 | 54.72% | 1,500 |
| Aug 14, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 12.59% | 1,000 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -5.87% | 460 |
| Aug 7, 2026 | 1.68 | 1.74 | 1.66 | 1.74 | 1.74 | 0.93% | 2,500 |
| 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 |