Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 0.6060
+0.0040 (0.66%)
At close: Sep 5, 2025
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 0.66% | 541,632 |
| Sep 4, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.33% | 169,507 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.48% | 222,549 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.16% | 283,246 |
| Sep 1, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -0.33% | 1,046,864 |
| Aug 29, 2025 | 0.64 | 0.66 | 0.61 | 0.61 | 0.61 | -5.85% | 620,254 |
| Aug 28, 2025 | 0.66 | 0.70 | 0.60 | 0.65 | 0.65 | 3.67% | 2,476,927 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.57 | 0.63 | 0.63 | 2.79% | 212,261 |
| Aug 26, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.50% | 40,228 |
| Aug 25, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.15% | 122,139 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 3.05% | 250,060 |
| Aug 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 214,826 |
| Aug 20, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -1.36% | 710,798 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.84% | 478,727 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.55 | 0.60 | 0.60 | -0.17% | 471,135 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.61% | 696,533 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -0.79% | 282,765 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.55 | 0.63 | 0.63 | -0.94% | 286,825 |
| Aug 12, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 2.24% | 301,012 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -0.32% | 244,872 |
| Aug 8, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.45% | 343,486 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.01% | 229,040 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.48% | 114,182 |
| Aug 5, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.62% | 132,433 |
| Aug 4, 2025 | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | -0.16% | 911,247 |
| Aug 1, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 39,204 |
| Jul 31, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.31% | 143,144 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.08% | 117,961 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.64% | 64,001 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.10% | 148,835 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.76% | 53,945 |
| Jul 24, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -2.19% | 493,943 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 75,836 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.47% | 38,733 |
| Jul 21, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 205,199 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 132,571 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 347,680 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.23% | 325,832 |
| Jul 15, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.86% | 291,973 |
| Jul 14, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 364,877 |
| Jul 11, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.16% | 226,225 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -0.78% | 298,153 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 609,851 |
| Jul 8, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.79% | 549,180 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.28% | 487,218 |
| Jul 4, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.45% | 417,967 |
| Jul 3, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -2.86% | 340,633 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.47% | 544,633 |
| Jul 1, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -2.31% | 713,676 |
| Jun 30, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 3.51% | 2,188,956 |