Circio Holding ASA (OSL:CRNA)
Norway flag Norway · Delayed Price · Currency is NOK
0.6270
-0.0330 (-5.00%)
At close: Oct 2, 2025

Circio Holding ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.640.640.610.620.62-1.12%600,869
Oct 2, 20250.680.680.610.630.63-5.00%2,554,044
Oct 1, 20250.600.780.600.660.6610.37%10,767,760
Sep 30, 20250.610.620.590.600.60-1.97%639,019
Sep 29, 20250.620.620.600.610.61-447,555
Sep 26, 20250.610.620.600.610.61-0.65%491,327
Sep 25, 20250.610.610.600.610.610.66%64,888
Sep 24, 20250.600.620.600.610.61-1.13%505,912
Sep 23, 20250.620.620.600.620.62-0.80%105,208
Sep 22, 20250.630.640.600.620.62-1.11%258,213
Sep 19, 20250.630.630.620.630.632.78%72,460
Sep 18, 20250.640.640.610.610.61-2.70%34,404
Sep 17, 20250.630.630.600.630.633.11%291,506
Sep 16, 20250.590.640.590.610.61-2.56%330,022
Sep 15, 20250.630.630.610.630.632.62%144,877
Sep 12, 20250.620.630.600.610.61-4.54%253,878
Sep 11, 20250.640.640.610.640.640.79%466,483
Sep 10, 20250.640.640.610.630.632.59%596,097
Sep 9, 20250.610.620.580.620.621.64%316,625
Sep 8, 20250.620.620.600.610.610.33%124,451
Sep 5, 20250.590.610.580.610.610.66%541,632
Sep 4, 20250.600.620.590.600.600.33%169,507
Sep 3, 20250.620.620.590.600.60-1.48%222,549
Sep 2, 20250.610.610.590.610.61-0.16%283,246
Sep 1, 20250.610.630.600.610.61-0.33%1,046,864
Aug 29, 20250.640.660.610.610.61-5.85%620,254
Aug 28, 20250.660.700.600.650.653.67%2,476,927
Aug 27, 20250.630.630.570.630.632.79%212,261
Aug 26, 20250.610.630.600.610.611.50%40,228
Aug 25, 20250.610.630.600.600.60-1.15%122,139
Aug 22, 20250.600.620.570.610.613.05%250,060
Aug 21, 20250.570.590.570.590.591.72%214,826
Aug 20, 20250.570.580.560.580.58-1.36%710,798
Aug 19, 20250.600.600.560.590.59-1.84%478,727
Aug 18, 20250.620.620.550.600.60-0.17%471,135
Aug 15, 20250.630.630.580.600.60-4.61%696,533
Aug 14, 20250.630.630.600.630.63-0.79%282,765
Aug 13, 20250.640.640.550.630.63-0.94%286,825
Aug 12, 20250.630.640.610.640.642.24%301,012
Aug 11, 20250.630.630.600.630.63-0.32%244,872
Aug 8, 20250.610.630.610.630.632.45%343,486
Aug 7, 20250.630.630.610.610.61-3.01%229,040
Aug 6, 20250.640.640.620.630.630.48%114,182
Aug 5, 20250.620.640.610.630.631.62%132,433
Aug 4, 20250.620.640.580.620.62-0.16%911,247
Aug 1, 20250.610.630.610.620.62-39,204
Jul 31, 20250.610.630.610.620.621.31%143,144
Jul 30, 20250.630.630.610.610.61-2.08%117,961
Jul 29, 20250.630.630.620.630.63-0.64%64,001
Jul 28, 20250.640.640.610.630.63-1.10%148,835