Skip to main content
Cirsa Enterprises, S.A. (BME:CIRSA)
Spain flag Spain · Delayed Price · Currency is EUR
14.32
-0.94 (-6.16%)
At close: Feb 27, 2026

Cirsa Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.3515.3714.1614.3214.32-6.16%439,975
Feb 26, 202614.8515.3314.8015.2615.263.04%207,865
Feb 25, 202614.8314.9914.7114.8114.81-80,986
Feb 24, 202614.6814.9014.5014.8114.810.20%86,251
Feb 23, 202615.0515.0814.7614.7814.78-1.66%116,503
Feb 20, 202615.1815.1814.8515.0315.03-0.40%86,085
Feb 19, 202615.0515.2814.7515.0915.090.33%123,457
Feb 18, 202614.6515.0514.6315.0415.042.66%47,220
Feb 17, 202614.7314.7914.5414.6514.65-0.54%77,761
Feb 16, 202614.9115.1214.7314.7314.73-0.41%81,117
Feb 13, 202615.0115.1014.7914.7914.79-1.40%116,643
Feb 12, 202615.0015.1214.7315.0015.001.56%122,415
Feb 11, 202615.1015.1714.7614.7714.77-2.38%62,465
Feb 10, 202614.9515.2214.9115.1315.131.75%230,579
Feb 9, 202614.7915.0614.5514.8714.871.16%93,814
Feb 6, 202614.7014.7014.1114.7014.70-63,050
Feb 5, 202614.8014.9414.5914.7014.70-109,660
Feb 4, 202614.2714.7014.2414.7014.703.23%112,178
Feb 3, 202614.4914.4914.2314.2414.24-1.52%52,541
Feb 2, 202614.4514.5314.4014.4614.46-0.41%50,179
Jan 30, 202614.6614.7314.5214.5214.52-0.75%52,868
Jan 29, 202614.8814.8814.6214.6314.63-0.54%53,180
Jan 28, 202614.7514.8514.6114.7114.710.41%71,785
Jan 27, 202614.6814.8014.5314.6514.650.14%168,879
Jan 26, 202614.6814.6814.3914.6314.631.67%160,350
Jan 23, 202614.1714.4914.1014.3914.392.20%259,978
Jan 22, 202614.1514.2014.0114.0814.080.57%51,276
Jan 21, 202614.0014.1013.8814.0014.00-0.36%75,215
Jan 20, 202614.0114.0713.8514.0514.050.36%84,759
Jan 19, 202613.9114.0513.8914.0014.000.14%47,610
Jan 16, 202614.0914.0913.8513.9813.980.22%72,695
Jan 15, 202613.8513.9713.6613.9513.951.23%56,371
Jan 14, 202613.9014.0813.7613.7813.78-1.43%114,085
Jan 13, 202614.2014.2113.9613.9813.98-1.83%94,596
Jan 12, 202614.6014.6114.2314.2414.24-2.60%83,289
Jan 9, 202614.7214.9314.5814.6214.62-0.27%53,560
Jan 8, 202614.6214.7014.5014.6614.660.41%49,113
Jan 7, 202614.8014.8014.5714.6014.60-0.68%39,272
Jan 6, 202614.7915.0314.3814.7014.70-116,543
Jan 5, 202614.6014.9014.6014.7014.701.24%104,422
Jan 2, 202614.8114.8514.5214.5214.52-1.89%93,642
Dec 31, 202514.7514.8114.6614.8014.801.02%55,881
Dec 30, 202514.7814.7814.5814.6514.650.34%63,006
Dec 29, 202514.4214.6514.3714.6014.601.74%83,810
Dec 24, 202514.6014.6014.3014.3514.35-0.76%30,788
Dec 23, 202514.2514.5114.2514.4614.461.05%42,088
Dec 22, 202514.3714.3714.0714.3114.310.21%44,974
Dec 19, 202514.2714.4514.2014.2814.28-0.49%1,142,552
Dec 18, 202514.3514.3814.1814.3514.350.14%70,585
Dec 17, 202514.2114.3314.0814.3314.331.63%104,864
Dec 16, 202513.9214.1513.8714.1014.101.29%102,989
Dec 15, 202514.0814.1513.8513.9213.92-0.29%60,256
Dec 12, 202514.1814.3013.9613.9613.962.27%122,364
Dec 11, 202513.8613.8613.4913.6513.650.37%84,139
Dec 10, 202513.4313.6313.2013.6013.602.49%181,825
Dec 9, 202513.2013.3213.1213.2713.270.30%97,493
Dec 8, 202513.4313.4313.1713.2313.23-0.90%48,843
Dec 5, 202513.4513.7913.2813.3513.35-1.33%75,590
Dec 4, 202513.8813.9113.4513.5313.53-2.31%107,697
Dec 3, 202514.2914.2913.7913.8513.85-0.36%93,774
Dec 2, 202514.3014.3013.8913.9013.90-2.11%105,042
Dec 1, 202514.1114.2013.9614.2014.200.57%139,621
Nov 28, 202514.3614.4114.1114.1214.12-1.05%92,889
Nov 27, 202514.1314.4514.1314.2714.271.13%89,735
Nov 26, 202514.0314.2413.8814.1114.110.14%261,381
Nov 25, 202513.5114.2513.4714.0914.095.62%300,279
Nov 24, 202513.5213.7513.3413.3413.34-0.37%1,086,935
Nov 21, 202513.2613.4413.1913.3913.39-0.07%74,188
Nov 20, 202513.0013.4112.9913.4013.402.29%94,866
Nov 19, 202513.0013.3012.9513.1013.101.39%178,406
Nov 18, 202512.9512.9612.7712.9212.92-1.15%70,901
Nov 17, 202513.2413.2412.8713.0713.070.31%89,069
Nov 14, 202513.1813.1912.8313.0313.03-0.76%114,871
Nov 13, 202513.5013.5013.1313.1313.13-2.74%75,846
Nov 12, 202513.6913.6913.4013.5013.50-0.74%168,617
Nov 11, 202513.5813.8413.5213.6013.600.89%60,200
Nov 10, 202513.5813.7113.3213.4813.480.15%127,881
Nov 7, 202513.5713.8713.4013.4613.460.37%117,542
Nov 6, 202513.5413.5413.2113.4113.41-0.81%109,011
Nov 5, 202513.3014.2513.1713.5213.52-0.66%101,567
Nov 4, 202513.8713.8713.4413.6113.61-1.16%167,599
Nov 3, 202514.0915.0813.7713.7713.77-1.78%105,815
Oct 31, 202514.0214.2513.9414.0214.02-0.92%42,537
Oct 30, 202514.2914.3714.0814.1514.15-1.05%61,051
Oct 29, 202514.4314.4414.2414.3014.30-0.90%72,569
Oct 28, 202514.5514.6914.4114.4314.43-1.43%79,982
Oct 27, 202514.5014.7514.3614.6414.640.21%44,349
Oct 24, 202514.9014.9014.6014.6114.61-1.28%61,610
Oct 23, 202514.9014.9014.6814.8014.80-0.13%45,604
Oct 22, 202514.9814.9814.6814.8214.82-0.54%34,610
Oct 21, 202514.7914.9214.7414.9014.900.74%43,846
Oct 20, 202514.9814.9814.7014.7914.79-0.27%71,502
Oct 17, 202514.9314.9814.6614.8314.83-0.13%58,919
Oct 16, 202514.9114.9814.7014.8514.85-0.47%98,256
Oct 15, 202515.1515.1514.8514.9214.92-1.06%70,404
Oct 14, 202515.0015.0814.7815.0815.080.53%65,854
Oct 13, 202514.9715.0114.8415.0015.000.60%94,861
Oct 10, 202515.0115.0714.7014.9114.91-0.80%139,834
Oct 9, 202515.4715.5015.0015.0315.03-2.21%178,374
Oct 8, 202515.1015.4615.0915.3715.372.26%78,958