Circle S.p.A. (BIT:CIRC)
Italy
· Delayed Price · Currency is EUR 8.26
+0.06 (0.73%)
At close: Dec 5, 2025
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 0.73% | 990 |
| Dec 4, 2025 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 2,970 |
| Dec 3, 2025 | 8.06 | 8.20 | 7.94 | 8.00 | 8.00 | -1.23% | 6,270 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.25% | 7,590 |
| Dec 1, 2025 | 8.06 | 8.28 | 8.06 | 8.12 | 8.12 | -0.98% | 3,630 |
| Nov 28, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | -0.97% | 2,970 |
| Nov 27, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 2.22% | 1,320 |
| Nov 26, 2025 | 7.96 | 8.10 | 7.92 | 8.10 | 8.10 | 2.02% | 2,640 |
| Nov 25, 2025 | 7.68 | 7.96 | 7.68 | 7.94 | 7.94 | 3.39% | 2,310 |
| Nov 24, 2025 | 7.80 | 7.80 | 7.46 | 7.68 | 7.68 | -0.52% | 6,270 |
| Nov 21, 2025 | 8.36 | 8.48 | 7.70 | 7.72 | 7.72 | -8.53% | 18,150 |
| Nov 20, 2025 | 8.62 | 8.70 | 8.22 | 8.44 | 8.44 | -1.86% | 8,580 |
| Nov 19, 2025 | 8.66 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 8,250 |
| Nov 18, 2025 | 8.58 | 8.92 | 8.58 | 8.80 | 8.80 | 4.02% | 19,140 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.38 | 8.46 | 8.46 | -0.47% | 8,580 |
| Nov 14, 2025 | 8.52 | 8.52 | 8.16 | 8.50 | 8.50 | -2.30% | 7,920 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 990 |
| Nov 12, 2025 | 8.80 | 8.98 | 8.74 | 8.80 | 8.80 | -0.45% | 4,620 |
| Nov 11, 2025 | 8.76 | 8.84 | 8.74 | 8.84 | 8.84 | 0.45% | 3,630 |
| Nov 10, 2025 | 8.74 | 8.82 | 8.64 | 8.80 | 8.80 | - | 5,280 |
| Nov 7, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.23% | 2,970 |
| Nov 6, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | -1.13% | 660 |
| Nov 5, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Nov 4, 2025 | 8.72 | 8.88 | 8.54 | 8.88 | 8.88 | - | 4,290 |
| Nov 3, 2025 | 8.90 | 8.96 | 8.54 | 8.88 | 8.88 | - | 9,570 |
| Oct 31, 2025 | 8.78 | 8.96 | 8.70 | 8.88 | 8.88 | 0.68% | 5,940 |
| Oct 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Oct 29, 2025 | 8.78 | 9.12 | 8.66 | 8.82 | 8.82 | 0.46% | 13,860 |
| Oct 28, 2025 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 0.92% | 660 |
| Oct 27, 2025 | 8.68 | 8.82 | 8.60 | 8.70 | 8.70 | 1.87% | 8,580 |
| Oct 24, 2025 | 8.70 | 8.70 | 7.92 | 8.54 | 8.54 | -0.47% | 33,330 |
| Oct 23, 2025 | 8.82 | 8.82 | 8.58 | 8.58 | 8.58 | -1.15% | 2,640 |
| Oct 22, 2025 | 8.66 | 8.80 | 8.58 | 8.68 | 8.68 | - | 4,290 |
| Oct 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | 660 |
| Oct 20, 2025 | 8.58 | 8.68 | 8.58 | 8.66 | 8.66 | 0.46% | 2,310 |
| Oct 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% | 330 |
| Oct 16, 2025 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | 2.11% | 660 |
| Oct 15, 2025 | 8.88 | 8.88 | 8.32 | 8.52 | 8.52 | -2.29% | 13,200 |
| Oct 14, 2025 | 8.34 | 8.72 | 8.34 | 8.72 | 8.72 | -0.46% | 9,240 |
| Oct 13, 2025 | 8.78 | 8.78 | 8.58 | 8.76 | 8.76 | 1.86% | 7,590 |
| Oct 10, 2025 | 8.68 | 8.68 | 8.48 | 8.60 | 8.60 | - | 3,960 |
| Oct 9, 2025 | 8.48 | 9.00 | 8.48 | 8.60 | 8.60 | - | 11,220 |
| Oct 8, 2025 | 8.48 | 8.60 | 8.28 | 8.60 | 8.60 | 1.42% | 10,560 |
| Oct 7, 2025 | 8.28 | 8.52 | 8.24 | 8.48 | 8.48 | 3.41% | 21,780 |
| Oct 6, 2025 | 8.02 | 8.26 | 8.02 | 8.20 | 8.20 | 1.23% | 3,960 |
| Oct 3, 2025 | 8.28 | 8.28 | 8.00 | 8.10 | 8.10 | -1.22% | 3,960 |
| Oct 2, 2025 | 8.02 | 8.30 | 8.02 | 8.20 | 8.20 | 4.33% | 6,270 |
| Oct 1, 2025 | 7.96 | 8.00 | 7.80 | 7.86 | 7.86 | -1.26% | 8,580 |
| Sep 30, 2025 | 7.90 | 8.06 | 7.90 | 7.96 | 7.96 | 1.79% | 6,600 |
| Sep 29, 2025 | 7.88 | 7.96 | 7.80 | 7.82 | 7.82 | -2.49% | 7,260 |
| Sep 26, 2025 | 7.86 | 8.04 | 7.86 | 8.02 | 8.02 | 0.25% | 1,650 |
| Sep 25, 2025 | 8.06 | 8.06 | 7.86 | 8.00 | 8.00 | - | 5,280 |
| Sep 24, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 1,320 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | - | 1,320 |
| Sep 22, 2025 | 8.02 | 8.02 | 7.90 | 8.00 | 8.00 | - | 4,950 |
| Sep 19, 2025 | 7.86 | 8.00 | 7.64 | 8.00 | 8.00 | 0.25% | 8,580 |
| Sep 18, 2025 | 7.88 | 8.18 | 7.88 | 7.98 | 7.98 | 2.05% | 15,840 |
| Sep 17, 2025 | 7.86 | 7.86 | 7.66 | 7.82 | 7.82 | 1.82% | 9,240 |
| Sep 16, 2025 | 7.76 | 7.82 | 7.52 | 7.68 | 7.68 | 4.92% | 51,810 |
| Sep 15, 2025 | 7.14 | 7.52 | 7.14 | 7.32 | 7.32 | 2.52% | 15,840 |
| Sep 12, 2025 | 7.36 | 7.36 | 7.06 | 7.14 | 7.14 | -0.83% | 6,600 |
| Sep 11, 2025 | 7.10 | 7.22 | 7.08 | 7.20 | 7.20 | 0.28% | 4,950 |
| Sep 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | 660 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | -0.56% | 1,650 |
| Sep 8, 2025 | 7.28 | 7.28 | 7.02 | 7.12 | 7.12 | -0.28% | 1,650 |
| Sep 5, 2025 | 7.10 | 7.40 | 6.90 | 7.14 | 7.14 | 2.00% | 15,180 |
| Sep 4, 2025 | 7.24 | 7.24 | 6.74 | 7.00 | 7.00 | -2.78% | 19,470 |
| Sep 3, 2025 | 7.42 | 7.42 | 6.90 | 7.20 | 7.20 | -4.00% | 14,850 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -1.06% | 6,270 |
| Sep 1, 2025 | 7.58 | 7.68 | 7.50 | 7.58 | 7.58 | 1.07% | 19,800 |
| Aug 29, 2025 | 7.36 | 7.50 | 7.24 | 7.50 | 7.50 | -0.27% | 2,640 |
| Aug 28, 2025 | 7.60 | 7.68 | 7.42 | 7.52 | 7.52 | -0.79% | 4,290 |
| Aug 27, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | - | 2,310 |
| Aug 25, 2025 | 7.68 | 7.68 | 7.40 | 7.58 | 7.58 | 0.26% | 17,490 |
| Aug 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 21, 2025 | 7.60 | 7.60 | 7.34 | 7.56 | 7.56 | 0.80% | 2,310 |
| Aug 20, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.06% | 1,650 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.50 | 7.58 | 7.58 | -0.79% | 1,650 |
| Aug 18, 2025 | 7.72 | 7.78 | 7.54 | 7.64 | 7.64 | -1.04% | 3,960 |
| Aug 14, 2025 | 7.50 | 7.72 | 7.48 | 7.72 | 7.72 | 1.85% | 7,590 |
| Aug 13, 2025 | 7.38 | 7.58 | 7.32 | 7.58 | 7.58 | 2.71% | 9,240 |
| Aug 12, 2025 | 7.08 | 7.38 | 6.90 | 7.38 | 7.38 | 1.93% | 16,500 |
| Aug 11, 2025 | 7.28 | 7.28 | 7.06 | 7.24 | 7.24 | 0.28% | 2,310 |
| Aug 8, 2025 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | -1.37% | 1,650 |
| Aug 7, 2025 | 7.30 | 7.38 | 7.20 | 7.32 | 7.32 | -2.14% | 4,950 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.63% | 330 |
| Aug 5, 2025 | 7.20 | 7.56 | 7.18 | 7.36 | 7.36 | 2.51% | 5,940 |
| Aug 4, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 1.13% | 1,980 |
| Aug 1, 2025 | 7.16 | 7.16 | 7.02 | 7.10 | 7.10 | 0.28% | 990 |
| Jul 31, 2025 | 7.26 | 7.26 | 7.08 | 7.08 | 7.08 | -1.39% | 3,300 |
| Jul 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.13% | 330 |
| Jul 29, 2025 | 7.26 | 7.26 | 7.08 | 7.10 | 7.10 | -2.20% | 5,940 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.04 | 7.26 | 7.26 | -1.63% | 4,620 |
| Jul 25, 2025 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 1.37% | 1,320 |
| Jul 24, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -0.55% | 3,300 |
| Jul 23, 2025 | 7.24 | 7.38 | 7.22 | 7.32 | 7.32 | 1.10% | 5,280 |
| Jul 22, 2025 | 7.20 | 7.40 | 7.10 | 7.24 | 7.24 | 1.69% | 11,880 |
| Jul 21, 2025 | 7.00 | 7.12 | 6.90 | 7.12 | 7.12 | 1.71% | 7,260 |
| Jul 18, 2025 | 6.86 | 7.10 | 6.72 | 7.00 | 7.00 | 3.55% | 21,450 |