Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 7.80
+0.21 (2.77%)
Jun 25, 2026, 10:10 AM CET
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.26 | 7.60 | 7.02 | 7.60 | 7.60 | 3.40% | 9,946,023 |
| Jun 16, 2026 | 8.11 | 8.13 | 7.35 | 7.35 | 7.35 | -9.59% | 8,248,773 |
| Jun 15, 2026 | 8.28 | 8.28 | 7.89 | 8.13 | 8.13 | -0.37% | 2,288,009 |
| Jun 12, 2026 | 7.43 | 8.29 | 7.35 | 8.16 | 8.16 | 9.09% | 7,624,359 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.30 | 7.48 | 7.48 | -6.85% | 7,789,340 |
| Jun 10, 2026 | 8.59 | 8.72 | 7.70 | 8.03 | 8.03 | -3.72% | 5,950,424 |
| Jun 9, 2026 | 8.16 | 8.49 | 8.15 | 8.34 | 8.34 | 2.08% | 4,982,754 |
| Jun 8, 2026 | 8.42 | 8.53 | 8.15 | 8.17 | 8.17 | -2.97% | 4,939,578 |
| Jun 5, 2026 | 8.42 | 8.72 | 8.40 | 8.42 | 8.42 | 0.24% | 4,958,565 |
| Jun 4, 2026 | 8.42 | 8.73 | 8.28 | 8.40 | 8.40 | -0.12% | 5,007,860 |
| Jun 3, 2026 | 8.53 | 8.77 | 8.33 | 8.41 | 8.41 | -1.18% | 3,264,071 |
| Jun 2, 2026 | 8.33 | 8.65 | 8.30 | 8.51 | 8.51 | 1.79% | 3,829,397 |
| Jun 1, 2026 | 9.20 | 9.20 | 8.34 | 8.36 | 8.36 | -7.11% | 6,131,472 |
| May 29, 2026 | 8.65 | 9.15 | 8.54 | 9.00 | 9.00 | 4.53% | 8,599,892 |
| May 28, 2026 | 8.99 | 9.18 | 8.61 | 8.61 | 8.61 | -3.26% | 5,825,129 |
| May 27, 2026 | 9.53 | 9.75 | 8.74 | 8.90 | 8.90 | -4.81% | 6,832,503 |
| May 26, 2026 | 8.82 | 9.51 | 8.67 | 9.35 | 9.35 | 3.66% | 7,759,777 |
| May 22, 2026 | 9.44 | 9.47 | 8.92 | 9.02 | 9.02 | -2.70% | 7,678,396 |
| May 21, 2026 | 9.38 | 9.60 | 9.03 | 9.27 | 9.27 | 0.11% | 9,775,941 |
| May 20, 2026 | 9.96 | 9.97 | 9.13 | 9.26 | 9.26 | -7.77% | 10,028,643 |
| May 19, 2026 | 9.73 | 10.82 | 9.65 | 10.04 | 10.04 | 0.70% | 7,319,402 |
| May 18, 2026 | 11.56 | 11.56 | 9.79 | 9.97 | 9.97 | -10.34% | 11,958,696 |
| May 15, 2026 | 12.06 | 12.06 | 10.96 | 11.12 | 11.12 | -4.96% | 9,740,103 |
| May 13, 2026 | 11.60 | 12.28 | 11.46 | 11.70 | 11.70 | 4.46% | 14,081,890 |
| May 12, 2026 | 10.00 | 11.40 | 10.00 | 11.20 | 11.20 | 13.13% | 14,231,660 |
| May 11, 2026 | 9.55 | 10.30 | 9.36 | 9.90 | 9.90 | 3.99% | 9,747,002 |
| May 8, 2026 | 8.88 | 9.63 | 8.71 | 9.52 | 9.52 | 7.57% | 8,269,176 |
| May 7, 2026 | 8.51 | 9.07 | 8.50 | 8.85 | 8.85 | 0.91% | 4,141,782 |
| May 6, 2026 | 8.41 | 8.77 | 7.93 | 8.77 | 8.77 | 1.27% | 8,738,269 |
| May 5, 2026 | 8.90 | 8.90 | 8.01 | 8.66 | 8.66 | -3.78% | 12,417,440 |
| May 4, 2026 | 9.34 | 9.50 | 8.89 | 9.00 | 9.00 | -4.36% | 4,770,822 |
| Apr 30, 2026 | 9.61 | 9.68 | 9.30 | 9.41 | 9.41 | -1.47% | 4,507,777 |
| Apr 29, 2026 | 9.23 | 9.68 | 8.86 | 9.55 | 9.55 | 4.95% | 9,748,643 |
| Apr 28, 2026 | 9.80 | 9.80 | 8.83 | 9.10 | 9.10 | -3.70% | 12,307,550 |
| Apr 27, 2026 | 9.65 | 9.88 | 9.07 | 9.45 | 9.45 | 9.63% | 13,901,190 |
| Apr 24, 2026 | 8.47 | 9.00 | 8.10 | 8.62 | 8.62 | 3.86% | 9,510,519 |
| Apr 23, 2026 | 7.98 | 8.50 | 7.36 | 8.30 | 8.30 | -0.60% | 18,751,030 |
| Apr 22, 2026 | 9.00 | 9.23 | 8.26 | 8.35 | 8.35 | -7.22% | 13,177,120 |
| Apr 21, 2026 | 8.77 | 9.69 | 8.67 | 9.00 | 9.00 | 5.02% | 19,516,930 |
| Apr 20, 2026 | 8.42 | 8.88 | 7.60 | 8.57 | 8.57 | 5.80% | 19,429,680 |
| Apr 17, 2026 | 5.60 | 8.18 | 5.40 | 8.10 | 8.10 | 38.46% | 47,179,740 |
| Apr 16, 2026 | 8.00 | 8.00 | 5.60 | 5.85 | 5.85 | -29.09% | 59,883,570 |
| Apr 15, 2026 | 9.78 | 10.10 | 7.88 | 8.25 | 8.25 | -9.74% | 33,290,450 |
| Apr 14, 2026 | 10.68 | 10.72 | 8.85 | 9.14 | 9.14 | -17.51% | 34,652,100 |
| Apr 13, 2026 | 12.10 | 12.50 | 10.98 | 11.08 | 11.08 | -6.89% | 11,557,790 |