Skip to main content
Circle S.p.A. (BIT:CIRC)
Italy flag Italy · Delayed Price · Currency is EUR
9.28
+0.04 (0.43%)
At close: Mar 6, 2026

Circle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.289.449.229.289.280.43%9,900
Mar 5, 20269.189.309.069.249.240.22%8,580
Mar 4, 20268.769.428.709.229.223.13%12,210
Mar 3, 20268.948.948.628.948.94-2.83%5,940
Mar 2, 20269.189.228.649.209.20-2.75%3,960
Feb 27, 20269.369.469.369.469.460.85%3,630
Feb 26, 20269.209.389.089.389.381.96%6,600
Feb 25, 20269.249.389.209.209.20-0.22%12,870
Feb 24, 20269.129.229.049.229.22-0.22%5,610
Feb 23, 20269.129.269.069.249.241.09%6,270
Feb 20, 20269.029.188.949.149.141.56%6,600
Feb 19, 20269.029.028.829.009.00-0.44%3,300
Feb 18, 20268.949.048.949.049.040.89%1,320
Feb 17, 20268.968.968.968.968.96--
Feb 16, 20269.089.088.968.968.96-0.22%660
Feb 13, 20269.149.208.848.988.98-2.81%6,600
Feb 12, 20269.229.249.129.249.24-990
Feb 11, 20269.189.249.169.249.242.21%1,650
Feb 10, 20269.289.288.869.049.04-1.74%8,910
Feb 9, 20269.169.289.009.209.202.22%4,290
Feb 6, 20269.149.149.009.009.00-1.53%1,320
Feb 5, 20268.949.288.949.149.142.24%13,200
Feb 4, 20268.948.948.808.948.940.45%5,280
Feb 3, 20268.968.988.908.908.90-0.67%2,310
Feb 2, 20268.748.968.708.968.961.36%7,590
Jan 30, 20268.788.848.788.848.840.23%5,940
Jan 29, 20268.848.848.628.828.82-0.45%2,310
Jan 28, 20268.808.908.808.868.861.61%6,270
Jan 27, 20268.628.728.548.728.720.93%2,640
Jan 26, 20268.588.688.508.648.640.93%3,630
Jan 23, 20268.428.688.388.568.563.38%6,270
Jan 22, 20268.268.288.268.288.28-660
Jan 21, 20268.268.608.268.288.28-0.72%2,640
Jan 20, 20268.388.388.248.348.34-0.48%7,590
Jan 19, 20268.408.468.388.388.380.96%2,640
Jan 16, 20268.348.428.308.308.30-1.43%2,970
Jan 15, 20268.428.428.428.428.42--
Jan 14, 20268.428.428.428.428.420.96%330
Jan 13, 20268.248.348.208.348.34-0.24%3,960
Jan 12, 20268.368.368.368.368.360.48%660
Jan 9, 20268.308.488.208.328.32-7,920
Jan 8, 20268.188.328.088.328.32-1,320
Jan 7, 20268.288.428.208.328.32-1.19%3,960
Jan 6, 20268.308.428.268.428.42-0.24%990
Jan 5, 20268.528.528.308.448.440.48%2,310
Jan 2, 20268.168.428.048.408.400.72%5,610
Dec 30, 20258.348.348.348.348.34--
Dec 29, 20258.048.348.048.348.341.96%660
Dec 23, 20258.028.188.028.188.18-1,980
Dec 22, 20258.088.188.088.188.182.25%660
Dec 19, 20257.928.027.928.008.00-47,520
Dec 18, 20258.088.087.908.008.00-0.25%47,520
Dec 17, 20258.028.028.028.028.02-1.96%330
Dec 16, 20258.188.188.188.188.18--
Dec 15, 20258.228.228.188.188.18-990
Dec 12, 20258.188.188.188.188.18-330
Dec 11, 20258.168.188.048.188.18-1,980
Dec 10, 20257.968.187.948.188.181.24%2,640
Dec 9, 20258.108.268.088.088.08-0.25%2,310
Dec 8, 20258.148.448.108.108.10-1.94%3,630
Dec 5, 20258.148.268.148.268.260.73%990
Dec 4, 20258.008.207.908.208.202.50%2,970
Dec 3, 20258.068.207.948.008.00-1.23%6,270
Dec 2, 20258.208.208.008.108.10-0.25%7,590
Dec 1, 20258.068.288.068.128.12-0.98%3,630
Nov 28, 20258.288.288.208.208.20-0.97%2,970
Nov 27, 20258.008.288.008.288.282.22%1,320
Nov 26, 20257.968.107.928.108.102.02%2,640
Nov 25, 20257.687.967.687.947.943.39%2,310
Nov 24, 20257.807.807.467.687.68-0.52%6,270
Nov 21, 20258.368.487.707.727.72-8.53%18,150
Nov 20, 20258.628.708.228.448.44-1.86%8,580
Nov 19, 20258.668.808.508.608.60-2.27%8,250
Nov 18, 20258.588.928.588.808.804.02%19,140
Nov 17, 20258.648.648.388.468.46-0.47%8,580
Nov 14, 20258.528.528.168.508.50-2.30%7,920
Nov 13, 20258.708.708.708.708.70-1.14%990
Nov 12, 20258.808.988.748.808.80-0.45%4,620
Nov 11, 20258.768.848.748.848.840.45%3,630
Nov 10, 20258.748.828.648.808.80-5,280
Nov 7, 20258.708.808.708.808.800.23%2,970
Nov 6, 20258.708.788.708.788.78-1.13%660
Nov 5, 20258.888.888.888.888.88--
Nov 4, 20258.728.888.548.888.88-4,290
Nov 3, 20258.908.968.548.888.88-9,570
Oct 31, 20258.788.968.708.888.880.68%5,940
Oct 30, 20258.828.828.828.828.82--
Oct 29, 20258.789.128.668.828.820.46%13,860
Oct 28, 20258.608.788.608.788.780.92%660
Oct 27, 20258.688.828.608.708.701.87%8,580
Oct 24, 20258.708.707.928.548.54-0.47%33,330
Oct 23, 20258.828.828.588.588.58-1.15%2,640
Oct 22, 20258.668.808.588.688.68-4,290
Oct 21, 20258.688.688.688.688.680.23%660
Oct 20, 20258.588.688.588.668.660.46%2,310
Oct 17, 20258.628.628.628.628.62-0.92%330
Oct 16, 20258.588.708.588.708.702.11%660
Oct 15, 20258.888.888.328.528.52-2.29%13,200
Oct 14, 20258.348.728.348.728.72-0.46%9,240
Oct 13, 20258.788.788.588.768.761.86%7,590