Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 1.126
-0.014 (-1.23%)
Feb 3, 2026, 10:59 AM CET
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -1.21% | 2,723,613 |
| Jan 30, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | 4.91% | 4,806,458 |
| Jan 29, 2026 | 1.08 | 1.12 | 1.02 | 1.10 | 1.10 | 4.17% | 3,291,332 |
| Jan 28, 2026 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -0.19% | 1,126,481 |
| Jan 27, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -1.12% | 824,626 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 1,387,502 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.01% | 2,292,447 |
| Jan 22, 2026 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 8.11% | 4,162,662 |
| Jan 21, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.19% | 1,198,593 |
| Jan 20, 2026 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | 0.38% | 1,569,425 |
| Jan 19, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.94% | 2,205,399 |
| Jan 16, 2026 | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -3.06% | 2,372,920 |
| Jan 15, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | -2.97% | 2,754,027 |
| Jan 14, 2026 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 0.94% | 1,408,147 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -6.32% | 2,136,922 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.10 | -7.32% | 4,358,139 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.19 | -3.30% | 3,195,392 |
| Jan 8, 2026 | 1.27 | 1.33 | 1.24 | 1.27 | 1.23 | 4.26% | 3,166,013 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.18 | -0.97% | 948,069 |
| Jan 6, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.19 | 1.82% | 1,402,564 |
| Jan 5, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.17 | -0.82% | 1,172,933 |
| Jan 2, 2026 | 1.16 | 1.29 | 1.16 | 1.22 | 1.18 | 4.81% | 3,356,620 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.13 | -1.52% | 572,964 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.14 | 1.18 | 1.14 | 0.51% | 1,571,869 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.14 | 0.68% | 933,581 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.14 | 1.17 | 1.13 | -3.47% | 1,992,217 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.17 | 2.54% | 1,486,597 |
| Dec 18, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | 1.14 | -4.38% | 2,194,905 |
| Dec 17, 2025 | 1.20 | 1.27 | 1.19 | 1.23 | 1.19 | 3.70% | 2,727,587 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.18 | 1.19 | 1.15 | -5.85% | 4,312,266 |
| Dec 15, 2025 | 1.22 | 1.33 | 1.22 | 1.26 | 1.22 | -1.40% | 3,049,739 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.27 | 1.28 | 1.24 | -7.50% | 5,896,642 |
| Dec 11, 2025 | 1.42 | 1.51 | 1.34 | 1.39 | 1.34 | -3.62% | 10,623,799 |
| Dec 10, 2025 | 1.16 | 1.44 | 1.15 | 1.44 | 1.39 | 26.14% | 10,910,749 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.14 | 1.14 | 1.10 | -4.68% | 7,574,381 |
| Dec 8, 2025 | 1.10 | 1.20 | 1.08 | 1.20 | 1.16 | -5.23% | 13,847,799 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.25 | 1.26 | 1.22 | -9.86% | 5,650,078 |
| Dec 4, 2025 | 1.47 | 1.51 | 1.35 | 1.40 | 1.36 | -0.28% | 5,278,334 |
| Dec 3, 2025 | 1.25 | 1.49 | 1.25 | 1.40 | 1.36 | 15.46% | 14,239,259 |
| Dec 2, 2025 | 1.07 | 1.22 | 1.07 | 1.22 | 1.18 | 13.64% | 5,454,879 |
| Dec 1, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.04 | 0.94% | 1,331,480 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.03 | -3.64% | 2,969,506 |
| Nov 27, 2025 | 1.04 | 1.13 | 1.04 | 1.10 | 1.07 | 6.18% | 2,759,038 |
| Nov 26, 2025 | 1.07 | 1.11 | 1.01 | 1.04 | 1.00 | -5.65% | 4,764,434 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.08 | 1.10 | 1.06 | -13.00% | 5,634,356 |
| Nov 24, 2025 | 1.52 | 1.53 | 1.21 | 1.26 | 1.22 | -6.52% | 10,462,579 |
| Nov 21, 2025 | 1.36 | 1.46 | 1.34 | 1.35 | 1.31 | -1.32% | 4,083,485 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.32 | -5.39% | 4,196,496 |
| Nov 19, 2025 | 1.65 | 1.70 | 1.36 | 1.45 | 1.40 | -11.18% | 14,873,479 |
| Nov 18, 2025 | 1.51 | 1.69 | 1.33 | 1.63 | 1.58 | 65.11% | 21,972,229 |