Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 9.90
-0.30 (-2.94%)
Nov 2, 2026, 4:27 PM CET
Circio Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.16 | 10.18 | 9.84 | 9.90 | 9.90 | -2.94% | 2,663,962 |
| Oct 30, 2026 | 10.42 | 10.62 | 9.96 | 10.20 | 10.20 | -3.23% | 3,289,741 |
| Oct 29, 2026 | 10.64 | 10.86 | 10.26 | 10.54 | 10.54 | -0.94% | 3,723,762 |
| Oct 28, 2026 | 11.52 | 11.76 | 10.62 | 10.64 | 10.64 | -7.80% | 7,462,287 |
| Oct 27, 2026 | 11.26 | 11.54 | 11.24 | 11.54 | 11.54 | 2.67% | 2,612,963 |
| Oct 26, 2026 | 10.96 | 11.28 | 10.86 | 11.24 | 11.24 | 3.69% | 2,476,013 |
| Oct 23, 2026 | 10.68 | 10.98 | 10.64 | 10.84 | 10.84 | 1.50% | 1,618,829 |
| Oct 22, 2026 | 11.04 | 11.04 | 10.60 | 10.68 | 10.68 | -3.61% | 1,852,353 |
| Oct 21, 2026 | 11.04 | 11.28 | 11.00 | 11.08 | 11.08 | 0.73% | 2,128,432 |
| Oct 20, 2026 | 10.72 | 11.04 | 10.70 | 11.00 | 11.00 | 1.66% | 1,765,686 |
| Oct 19, 2026 | 10.90 | 10.94 | 10.66 | 10.82 | 10.82 | -1.10% | 1,041,028 |
| Oct 16, 2026 | 10.86 | 11.10 | 10.86 | 10.94 | 10.94 | 0.74% | 1,951,617 |
| Oct 15, 2026 | 10.80 | 10.98 | 10.54 | 10.86 | 10.86 | -0.37% | 1,956,479 |
| Oct 14, 2026 | 10.92 | 11.02 | 10.80 | 10.90 | 10.90 | -0.18% | 1,345,022 |
| Oct 13, 2026 | 11.00 | 11.00 | 10.72 | 10.92 | 10.92 | -1.09% | 1,827,284 |
| Oct 12, 2026 | 11.04 | 11.20 | 10.96 | 11.04 | 11.04 | -0.90% | 1,675,137 |
| Oct 9, 2026 | 10.84 | 11.18 | 10.76 | 11.14 | 11.14 | 2.39% | 1,902,472 |
| Oct 8, 2026 | 11.14 | 11.14 | 10.86 | 10.88 | 10.88 | -3.55% | 1,883,837 |
| Oct 7, 2026 | 11.74 | 11.74 | 11.00 | 11.28 | 11.28 | -4.08% | 3,313,396 |
| Oct 6, 2026 | 11.36 | 11.78 | 11.22 | 11.76 | 11.76 | 4.63% | 4,264,778 |
| Oct 5, 2026 | 10.92 | 11.24 | 10.56 | 11.24 | 11.24 | 5.05% | 3,643,493 |
| Oct 2, 2026 | 10.38 | 10.86 | 10.20 | 10.70 | 10.70 | 2.69% | 3,331,000 |
| Oct 1, 2026 | 11.14 | 11.14 | 10.42 | 10.42 | 10.42 | -5.96% | 3,701,045 |
| Sep 30, 2026 | 11.06 | 11.28 | 10.92 | 11.08 | 11.08 | -0.18% | 3,857,501 |
| Sep 29, 2026 | 10.84 | 11.36 | 10.74 | 11.10 | 11.10 | 3.16% | 4,658,904 |
| Sep 28, 2026 | 10.20 | 10.84 | 9.92 | 10.76 | 10.76 | 5.91% | 5,228,967 |
| Sep 25, 2026 | 10.32 | 10.58 | 10.12 | 10.16 | 10.16 | -1.74% | 3,953,975 |
| Sep 24, 2026 | 10.66 | 10.68 | 9.96 | 10.34 | 10.34 | -2.08% | 4,927,209 |
| Sep 23, 2026 | 10.38 | 11.04 | 10.24 | 10.56 | 10.56 | 0.76% | 5,836,833 |
| Sep 22, 2026 | 10.88 | 11.20 | 10.28 | 10.48 | 10.48 | -4.20% | 10,242,365 |
| Sep 21, 2026 | 11.66 | 11.72 | 10.94 | 10.94 | 10.94 | -7.45% | 4,903,388 |
| Sep 18, 2026 | 11.94 | 12.02 | 11.58 | 11.82 | 11.82 | -0.51% | 16,019,310 |
| Sep 17, 2026 | 11.42 | 11.90 | 11.40 | 11.88 | 11.88 | 3.85% | 6,565,188 |
| Sep 16, 2026 | 11.70 | 11.74 | 11.20 | 11.44 | 11.44 | -2.22% | 9,910,646 |
| Sep 15, 2026 | 12.00 | 12.08 | 11.50 | 11.70 | 11.70 | -12.69% | 32,179,316 |
| Sep 14, 2026 | 12.62 | 13.60 | 12.28 | 13.40 | 13.40 | 5.02% | 7,403,101 |
| Sep 11, 2026 | 12.82 | 13.18 | 12.50 | 12.76 | 12.76 | -1.39% | 3,271,926 |
| Sep 10, 2026 | 13.26 | 13.68 | 12.84 | 12.94 | 12.94 | -0.31% | 6,260,067 |
| Sep 9, 2026 | 13.38 | 13.38 | 12.94 | 12.98 | 12.98 | -2.55% | 2,983,578 |
| Sep 8, 2026 | 13.42 | 13.80 | 13.20 | 13.32 | 13.32 | 0.60% | 10,294,871 |
| Sep 7, 2026 | 13.08 | 13.34 | 12.80 | 13.24 | 13.24 | 2.32% | 8,551,271 |
| Sep 4, 2026 | 12.32 | 13.14 | 11.92 | 12.94 | 12.94 | 6.07% | 14,153,698 |
| Sep 3, 2026 | 11.96 | 12.66 | 11.70 | 12.20 | 12.20 | 0.49% | 13,089,208 |
| Sep 2, 2026 | 12.16 | 12.60 | 11.16 | 12.14 | 12.14 | - | 21,106,493 |
| Sep 1, 2026 | 13.76 | 15.70 | 12.14 | 12.14 | 12.14 | -6.04% | 41,859,776 |
| Aug 31, 2026 | 13.60 | 13.62 | 12.80 | 12.92 | 12.92 | -2.12% | 8,967,198 |
| Aug 28, 2026 | 14.10 | 14.54 | 12.40 | 13.20 | 13.20 | -6.78% | 21,745,963 |
| Aug 27, 2026 | 13.14 | 14.28 | 12.78 | 14.16 | 14.16 | 8.26% | 17,739,340 |
| Aug 26, 2026 | 12.26 | 13.52 | 12.24 | 13.08 | 13.08 | 9.73% | 18,443,468 |
| Aug 25, 2026 | 11.32 | 11.92 | 11.06 | 11.92 | 11.92 | 9.16% | 15,866,112 |