Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 1.070
+0.010 (0.94%)
At close: Dec 1, 2025
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 1,331,481 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 2,969,507 |
| Nov 27, 2025 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | 6.18% | 2,759,039 |
| Nov 26, 2025 | 1.07 | 1.11 | 1.01 | 1.04 | 1.04 | -5.65% | 4,764,435 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.08 | 1.10 | 1.10 | -13.00% | 5,634,357 |
| Nov 24, 2025 | 1.52 | 1.53 | 1.21 | 1.26 | 1.26 | -6.52% | 10,462,580 |
| Nov 21, 2025 | 1.36 | 1.46 | 1.34 | 1.35 | 1.35 | -1.32% | 4,083,486 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.37 | -5.39% | 4,196,497 |
| Nov 19, 2025 | 1.65 | 1.70 | 1.36 | 1.45 | 1.45 | -11.18% | 14,873,480 |
| Nov 18, 2025 | 1.51 | 1.69 | 1.33 | 1.63 | 1.63 | 65.11% | 21,972,230 |
| Nov 17, 2025 | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | 4.01% | 724,590 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.11% | 302,955 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 2.60% | 618,545 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.15% | 725,057 |
| Nov 11, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -0.93% | 1,073,125 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 2.32% | 559,107 |
| Nov 7, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 765,157 |
| Nov 6, 2025 | 0.94 | 1.01 | 0.92 | 0.99 | 0.99 | 4.65% | 1,626,236 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.47% | 966,194 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -3.35% | 726,410 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.94 | 1.01 | 1.01 | 2.42% | 665,789 |
| Oct 31, 2025 | 0.97 | 1.07 | 0.91 | 0.99 | 0.99 | 3.45% | 2,061,433 |
| Oct 30, 2025 | 0.91 | 1.04 | 0.91 | 0.96 | 0.96 | 1.81% | 3,129,220 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.09% | 1,047,160 |
| Oct 28, 2025 | 0.91 | 1.06 | 0.89 | 0.97 | 0.97 | 7.90% | 4,048,041 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -8.64% | 3,206,715 |
| Oct 24, 2025 | 1.10 | 1.10 | 0.94 | 0.98 | 0.98 | -9.72% | 3,814,984 |
| Oct 23, 2025 | 1.13 | 1.20 | 1.07 | 1.09 | 1.09 | -5.22% | 2,981,128 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | 0.88% | 2,240,642 |
| Oct 21, 2025 | 1.13 | 1.23 | 1.10 | 1.14 | 1.14 | 0.88% | 1,783,412 |
| Oct 20, 2025 | 1.10 | 1.27 | 1.01 | 1.13 | 1.13 | -9.46% | 5,190,646 |
| Oct 17, 2025 | 1.25 | 1.32 | 1.08 | 1.25 | 1.25 | - | 4,561,663 |
| Oct 16, 2025 | 1.42 | 1.48 | 1.16 | 1.25 | 1.25 | -9.96% | 6,651,610 |
| Oct 15, 2025 | 1.67 | 1.76 | 1.34 | 1.39 | 1.39 | -13.48% | 11,057,140 |
| Oct 14, 2025 | 1.82 | 1.85 | 1.52 | 1.60 | 1.60 | -10.50% | 12,529,690 |
| Oct 13, 2025 | 1.38 | 1.79 | 1.35 | 1.79 | 1.79 | 34.59% | 15,936,560 |
| Oct 10, 2025 | 1.22 | 1.45 | 1.14 | 1.33 | 1.33 | 20.04% | 12,382,100 |
| Oct 9, 2025 | 1.62 | 1.82 | 1.02 | 1.11 | 1.11 | -19.71% | 32,506,070 |
| Oct 8, 2025 | 0.73 | 1.59 | 0.72 | 1.38 | 1.38 | 104.44% | 31,923,390 |
| Oct 7, 2025 | 0.64 | 0.69 | 0.61 | 0.68 | 0.68 | 6.30% | 1,050,502 |
| Oct 6, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.42% | 477,613 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -1.12% | 600,869 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -5.00% | 2,554,044 |
| Oct 1, 2025 | 0.60 | 0.78 | 0.60 | 0.66 | 0.66 | 10.37% | 10,767,760 |
| Sep 30, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.97% | 639,019 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 447,555 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.65% | 491,327 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 64,888 |
| Sep 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.13% | 505,912 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.80% | 105,208 |