Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 13.08
+1.16 (9.73%)
Aug 26, 2026, 4:29 PM CET
Circio Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 9.34 | 11.10 | 9.34 | 10.92 | 10.92 | 18.95% | 16,574,054 |
| Aug 21, 2026 | 8.60 | 9.29 | 8.55 | 9.18 | 9.18 | 7.62% | 7,500,470 |
| Aug 20, 2026 | 8.76 | 8.76 | 8.36 | 8.53 | 8.53 | -1.39% | 4,446,034 |
| Aug 19, 2026 | 8.55 | 9.40 | 8.34 | 8.65 | 8.65 | 1.65% | 11,663,619 |
| Aug 18, 2026 | 8.71 | 8.89 | 8.46 | 8.51 | 8.51 | -2.18% | 2,227,546 |
| Aug 17, 2026 | 8.88 | 8.89 | 8.61 | 8.70 | 8.70 | -2.25% | 2,398,991 |
| Aug 14, 2026 | 9.13 | 9.23 | 8.87 | 8.90 | 8.90 | -2.52% | 2,435,422 |
| Aug 13, 2026 | 9.46 | 9.46 | 9.05 | 9.13 | 9.13 | -3.28% | 4,917,446 |
| Aug 12, 2026 | 9.22 | 9.56 | 9.16 | 9.44 | 9.44 | 2.83% | 4,753,930 |
| Aug 11, 2026 | 8.84 | 9.22 | 8.80 | 9.18 | 9.18 | 4.32% | 4,913,207 |
| Aug 10, 2026 | 8.58 | 9.02 | 8.58 | 8.80 | 8.80 | 0.34% | 3,454,966 |
| Aug 7, 2026 | 8.72 | 8.94 | 8.60 | 8.77 | 8.77 | 0.80% | 2,209,103 |
| Aug 6, 2026 | 8.31 | 9.01 | 8.26 | 8.70 | 8.70 | 5.71% | 7,888,305 |
| Aug 5, 2026 | 8.87 | 8.90 | 8.19 | 8.23 | 8.23 | -7.32% | 5,774,974 |
| Aug 4, 2026 | 8.24 | 9.00 | 8.21 | 8.88 | 8.88 | 7.77% | 6,217,676 |
| Aug 3, 2026 | 8.30 | 8.30 | 7.89 | 8.24 | 8.24 | 0.49% | 3,435,860 |
| Jul 31, 2026 | 8.50 | 8.55 | 8.13 | 8.20 | 8.20 | -3.07% | 6,310,777 |
| Jul 30, 2026 | 8.51 | 8.61 | 8.34 | 8.46 | 8.46 | -2.20% | 2,942,912 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.55 | 8.65 | 8.65 | -3.57% | 3,294,210 |
| Jul 28, 2026 | 9.36 | 9.50 | 8.93 | 8.97 | 8.97 | -4.17% | 5,079,477 |
| Jul 27, 2026 | 9.30 | 9.50 | 8.80 | 9.36 | 9.36 | 1.19% | 5,941,579 |
| Jul 24, 2026 | 8.80 | 9.40 | 8.71 | 9.25 | 9.25 | 3.93% | 6,181,045 |
| Jul 23, 2026 | 8.75 | 8.90 | 8.59 | 8.90 | 8.90 | 1.71% | 2,277,238 |
| Jul 22, 2026 | 8.70 | 9.05 | 8.60 | 8.75 | 8.75 | 1.39% | 5,491,235 |
| Jul 21, 2026 | 8.40 | 8.73 | 8.25 | 8.63 | 8.63 | 5.12% | 7,172,312 |
| Jul 20, 2026 | 7.80 | 8.21 | 7.66 | 8.21 | 8.21 | 6.35% | 3,220,159 |
| Jul 17, 2026 | 7.50 | 7.74 | 7.36 | 7.72 | 7.72 | 3.07% | 2,311,704 |
| Jul 16, 2026 | 7.65 | 8.14 | 7.49 | 7.49 | 7.49 | -0.66% | 3,554,783 |
| Jul 15, 2026 | 7.55 | 7.60 | 7.45 | 7.54 | 7.54 | 0.53% | 1,557,727 |
| Jul 14, 2026 | 7.45 | 7.58 | 7.30 | 7.50 | 7.50 | 2.04% | 2,016,753 |
| Jul 13, 2026 | 7.35 | 7.60 | 7.12 | 7.35 | 7.35 | 0.14% | 3,432,684 |
| Jul 10, 2026 | 7.40 | 7.60 | 7.23 | 7.34 | 7.34 | -0.27% | 3,058,957 |
| Jul 9, 2026 | 7.31 | 7.42 | 7.21 | 7.36 | 7.36 | 0.68% | 1,504,171 |
| Jul 8, 2026 | 7.47 | 7.48 | 7.22 | 7.31 | 7.31 | -0.27% | 2,390,830 |
| Jul 7, 2026 | 7.53 | 7.55 | 7.28 | 7.33 | 7.33 | -1.61% | 1,965,204 |
| Jul 6, 2026 | 8.04 | 8.06 | 7.42 | 7.45 | 7.45 | -6.17% | 4,025,568 |
| Jul 3, 2026 | 7.50 | 8.17 | 7.50 | 7.94 | 7.94 | 4.89% | 5,609,934 |
| Jul 2, 2026 | 7.50 | 7.70 | 7.27 | 7.57 | 7.57 | 2.16% | 3,404,702 |
| Jul 1, 2026 | 7.37 | 7.55 | 7.32 | 7.41 | 7.41 | 0.54% | 1,998,140 |
| Jun 30, 2026 | 7.45 | 7.56 | 7.17 | 7.37 | 7.37 | -1.07% | 4,280,344 |
| Jun 29, 2026 | 7.56 | 7.79 | 7.36 | 7.45 | 7.45 | -2.10% | 3,324,258 |
| Jun 26, 2026 | 7.70 | 7.78 | 7.45 | 7.61 | 7.61 | -0.52% | 3,247,877 |
| Jun 25, 2026 | 7.62 | 8.06 | 7.52 | 7.65 | 7.65 | 0.79% | 3,632,715 |
| Jun 24, 2026 | 7.90 | 7.90 | 7.47 | 7.59 | 7.59 | -2.57% | 3,112,474 |
| Jun 23, 2026 | 8.18 | 8.18 | 7.37 | 7.79 | 7.79 | -4.77% | 8,376,215 |
| Jun 22, 2026 | 8.50 | 8.77 | 8.16 | 8.18 | 8.18 | -2.04% | 7,178,519 |
| Jun 19, 2026 | 7.35 | 8.39 | 7.20 | 8.35 | 8.35 | 12.84% | 10,172,420 |
| Jun 18, 2026 | 7.50 | 7.69 | 6.94 | 7.40 | 7.40 | -2.63% | 8,340,763 |