Cirsa Enterprises, S.A. (BME:CIRSA)
Spain
· Delayed Price · Currency is EUR 13.35
-0.18 (-1.33%)
At close: Dec 5, 2025
Cirsa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.79 | 13.28 | 13.35 | 13.35 | -1.33% | 75,590 |
| Dec 4, 2025 | 13.88 | 13.91 | 13.45 | 13.53 | 13.53 | -2.31% | 107,697 |
| Dec 3, 2025 | 14.29 | 14.29 | 13.79 | 13.85 | 13.85 | -0.36% | 93,774 |
| Dec 2, 2025 | 14.30 | 14.30 | 13.89 | 13.90 | 13.90 | -2.11% | 105,042 |
| Dec 1, 2025 | 14.11 | 14.20 | 13.96 | 14.20 | 14.20 | 0.57% | 139,621 |
| Nov 28, 2025 | 14.36 | 14.41 | 14.11 | 14.12 | 14.12 | -1.05% | 92,889 |
| Nov 27, 2025 | 14.13 | 14.45 | 14.13 | 14.27 | 14.27 | 1.13% | 89,735 |
| Nov 26, 2025 | 14.03 | 14.24 | 13.88 | 14.11 | 14.11 | 0.14% | 261,381 |
| Nov 25, 2025 | 13.51 | 14.25 | 13.47 | 14.09 | 14.09 | 5.62% | 300,279 |
| Nov 24, 2025 | 13.52 | 13.75 | 13.34 | 13.34 | 13.34 | -0.37% | 1,086,935 |
| Nov 21, 2025 | 13.26 | 13.44 | 13.19 | 13.39 | 13.39 | -0.07% | 74,188 |
| Nov 20, 2025 | 13.00 | 13.41 | 12.99 | 13.40 | 13.40 | 2.29% | 94,866 |
| Nov 19, 2025 | 13.00 | 13.30 | 12.95 | 13.10 | 13.10 | 1.39% | 178,406 |
| Nov 18, 2025 | 12.95 | 12.96 | 12.77 | 12.92 | 12.92 | -1.15% | 70,901 |
| Nov 17, 2025 | 13.24 | 13.24 | 12.87 | 13.07 | 13.07 | 0.31% | 89,069 |
| Nov 14, 2025 | 13.18 | 13.19 | 12.83 | 13.03 | 13.03 | -0.76% | 114,871 |
| Nov 13, 2025 | 13.50 | 13.50 | 13.13 | 13.13 | 13.13 | -2.74% | 75,846 |
| Nov 12, 2025 | 13.69 | 13.69 | 13.40 | 13.50 | 13.50 | -0.74% | 168,617 |
| Nov 11, 2025 | 13.58 | 13.84 | 13.52 | 13.60 | 13.60 | 0.89% | 60,200 |
| Nov 10, 2025 | 13.58 | 13.71 | 13.32 | 13.48 | 13.48 | 0.15% | 127,881 |
| Nov 7, 2025 | 13.57 | 13.87 | 13.40 | 13.46 | 13.46 | 0.37% | 117,542 |
| Nov 6, 2025 | 13.54 | 13.54 | 13.21 | 13.41 | 13.41 | -0.81% | 109,011 |
| Nov 5, 2025 | 13.30 | 14.25 | 13.17 | 13.52 | 13.52 | -0.66% | 101,567 |
| Nov 4, 2025 | 13.87 | 13.87 | 13.44 | 13.61 | 13.61 | -1.16% | 167,599 |
| Nov 3, 2025 | 14.09 | 15.08 | 13.77 | 13.77 | 13.77 | -1.78% | 105,815 |
| Oct 31, 2025 | 14.02 | 14.25 | 13.94 | 14.02 | 14.02 | -0.92% | 42,537 |
| Oct 30, 2025 | 14.29 | 14.37 | 14.08 | 14.15 | 14.15 | -1.05% | 61,051 |
| Oct 29, 2025 | 14.43 | 14.44 | 14.24 | 14.30 | 14.30 | -0.90% | 72,569 |
| Oct 28, 2025 | 14.55 | 14.69 | 14.41 | 14.43 | 14.43 | -1.43% | 79,982 |
| Oct 27, 2025 | 14.50 | 14.75 | 14.36 | 14.64 | 14.64 | 0.21% | 44,349 |
| Oct 24, 2025 | 14.90 | 14.90 | 14.60 | 14.61 | 14.61 | -1.28% | 61,610 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.68 | 14.80 | 14.80 | -0.13% | 45,604 |
| Oct 22, 2025 | 14.98 | 14.98 | 14.68 | 14.82 | 14.82 | -0.54% | 34,610 |
| Oct 21, 2025 | 14.79 | 14.92 | 14.74 | 14.90 | 14.90 | 0.74% | 43,846 |
| Oct 20, 2025 | 14.98 | 14.98 | 14.70 | 14.79 | 14.79 | -0.27% | 71,502 |
| Oct 17, 2025 | 14.93 | 14.98 | 14.66 | 14.83 | 14.83 | -0.13% | 58,919 |
| Oct 16, 2025 | 14.91 | 14.98 | 14.70 | 14.85 | 14.85 | -0.47% | 98,256 |
| Oct 15, 2025 | 15.15 | 15.15 | 14.85 | 14.92 | 14.92 | -1.06% | 70,404 |
| Oct 14, 2025 | 15.00 | 15.08 | 14.78 | 15.08 | 15.08 | 0.53% | 65,854 |
| Oct 13, 2025 | 14.97 | 15.01 | 14.84 | 15.00 | 15.00 | 0.60% | 94,861 |
| Oct 10, 2025 | 15.01 | 15.07 | 14.70 | 14.91 | 14.91 | -0.80% | 139,834 |
| Oct 9, 2025 | 15.47 | 15.50 | 15.00 | 15.03 | 15.03 | -2.21% | 178,374 |
| Oct 8, 2025 | 15.10 | 15.46 | 15.09 | 15.37 | 15.37 | 2.26% | 78,958 |
| Oct 7, 2025 | 15.35 | 15.43 | 15.00 | 15.03 | 15.03 | -2.66% | 149,922 |
| Oct 6, 2025 | 15.45 | 15.59 | 15.35 | 15.44 | 15.44 | 1.25% | 89,638 |
| Oct 3, 2025 | 15.08 | 15.37 | 15.08 | 15.25 | 15.25 | 0.53% | 61,097 |
| Oct 2, 2025 | 15.15 | 15.47 | 15.05 | 15.17 | 15.17 | 0.07% | 134,615 |
| Oct 1, 2025 | 15.45 | 16.30 | 15.02 | 15.16 | 15.16 | -2.26% | 147,654 |
| Sep 30, 2025 | 15.55 | 16.10 | 15.41 | 15.51 | 15.51 | 0.52% | 111,890 |
| Sep 29, 2025 | 15.80 | 15.87 | 15.40 | 15.43 | 15.43 | -2.09% | 121,747 |
| Sep 26, 2025 | 15.80 | 15.86 | 15.60 | 15.76 | 15.76 | 0.19% | 38,603 |
| Sep 25, 2025 | 15.95 | 15.95 | 15.63 | 15.73 | 15.73 | -1.07% | 57,395 |
| Sep 24, 2025 | 16.42 | 16.42 | 15.64 | 15.90 | 15.90 | 0.38% | 116,672 |
| Sep 23, 2025 | 15.74 | 17.10 | 15.74 | 15.84 | 15.84 | 0.32% | 60,027 |
| Sep 22, 2025 | 16.00 | 16.07 | 15.77 | 15.79 | 15.79 | -1.07% | 59,075 |
| Sep 19, 2025 | 15.97 | 16.02 | 15.54 | 15.96 | 15.96 | 0.57% | 103,379 |
| Sep 18, 2025 | 16.11 | 16.75 | 15.76 | 15.87 | 15.87 | - | 218,446 |
| Sep 17, 2025 | 16.50 | 16.50 | 15.75 | 15.87 | 15.87 | -2.58% | 113,990 |
| Sep 16, 2025 | 16.83 | 16.83 | 16.26 | 16.29 | 16.29 | -3.04% | 78,070 |
| Sep 15, 2025 | 16.50 | 17.20 | 16.49 | 16.80 | 16.80 | 2.19% | 163,772 |
| Sep 12, 2025 | 16.74 | 16.74 | 16.35 | 16.44 | 16.44 | -1.20% | 124,075 |
| Sep 11, 2025 | 16.20 | 16.65 | 16.09 | 16.64 | 16.64 | 4.00% | 152,881 |
| Sep 10, 2025 | 16.20 | 16.48 | 15.90 | 16.00 | 16.00 | 0.63% | 246,609 |
| Sep 9, 2025 | 15.60 | 16.06 | 15.42 | 15.90 | 15.90 | 2.91% | 310,696 |
| Sep 8, 2025 | 15.39 | 15.52 | 15.32 | 15.45 | 15.45 | 0.98% | 117,537 |
| Sep 5, 2025 | 15.29 | 15.34 | 15.08 | 15.30 | 15.30 | 0.59% | 85,563 |
| Sep 4, 2025 | 15.35 | 15.35 | 15.06 | 15.21 | 15.21 | 0.73% | 149,068 |
| Sep 3, 2025 | 15.00 | 15.40 | 14.95 | 15.10 | 15.10 | 0.87% | 169,185 |
| Sep 2, 2025 | 15.35 | 15.53 | 14.87 | 14.97 | 14.97 | -1.90% | 138,093 |
| Sep 1, 2025 | 15.15 | 15.44 | 15.15 | 15.26 | 15.26 | -0.91% | 32,501 |
| Aug 29, 2025 | 15.38 | 15.43 | 15.16 | 15.40 | 15.40 | 0.33% | 64,216 |
| Aug 28, 2025 | 15.05 | 15.38 | 14.96 | 15.35 | 15.35 | 2.27% | 151,988 |
| Aug 27, 2025 | 14.88 | 15.13 | 14.85 | 15.01 | 15.01 | -0.07% | 71,247 |
| Aug 26, 2025 | 15.17 | 15.17 | 14.85 | 15.02 | 15.02 | 0.20% | 44,398 |
| Aug 25, 2025 | 15.20 | 15.20 | 14.88 | 14.99 | 14.99 | 0.27% | 42,223 |
| Aug 22, 2025 | 15.00 | 15.09 | 14.91 | 14.95 | 14.95 | -0.27% | 43,906 |
| Aug 21, 2025 | 15.00 | 15.15 | 14.65 | 14.99 | 14.99 | 0.60% | 36,295 |
| Aug 20, 2025 | 15.40 | 15.40 | 14.85 | 14.90 | 14.90 | -1.78% | 125,865 |
| Aug 19, 2025 | 15.30 | 15.49 | 15.01 | 15.17 | 15.17 | -0.85% | 145,928 |
| Aug 18, 2025 | 15.51 | 15.80 | 15.15 | 15.30 | 15.30 | 0.46% | 173,998 |
| Aug 15, 2025 | 15.08 | 15.25 | 15.02 | 15.23 | 15.23 | 1.26% | 30,207 |
| Aug 14, 2025 | 15.49 | 15.49 | 15.04 | 15.04 | 15.04 | -2.34% | 38,697 |
| Aug 13, 2025 | 15.48 | 15.54 | 15.31 | 15.40 | 15.40 | 0.20% | 91,205 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.17 | 15.37 | 15.37 | - | 68,889 |
| Aug 11, 2025 | 15.61 | 15.61 | 15.30 | 15.37 | 15.37 | -0.52% | 93,233 |
| Aug 8, 2025 | 15.22 | 15.86 | 15.00 | 15.45 | 15.45 | 1.51% | 88,730 |
| Aug 7, 2025 | 14.71 | 15.30 | 14.71 | 15.22 | 15.22 | 3.54% | 150,447 |
| Aug 6, 2025 | 14.55 | 14.77 | 14.49 | 14.70 | 14.70 | 1.38% | 110,843 |
| Aug 5, 2025 | 14.20 | 14.68 | 14.20 | 14.50 | 14.50 | 1.40% | 40,483 |
| Aug 4, 2025 | 14.25 | 14.50 | 14.01 | 14.30 | 14.30 | 1.42% | 55,587 |
| Aug 1, 2025 | 14.25 | 14.25 | 13.80 | 14.10 | 14.10 | -1.05% | 287,897 |
| Jul 31, 2025 | 14.34 | 14.34 | 13.92 | 14.25 | 14.25 | -0.35% | 87,444 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.01 | 14.30 | 14.30 | 0.28% | 52,246 |
| Jul 29, 2025 | 14.30 | 14.35 | 14.05 | 14.26 | 14.26 | 0.42% | 56,951 |
| Jul 28, 2025 | 14.43 | 14.43 | 14.10 | 14.20 | 14.20 | - | 49,360 |
| Jul 25, 2025 | 13.86 | 14.70 | 13.86 | 14.20 | 14.20 | 0.35% | 42,205 |
| Jul 24, 2025 | 14.11 | 14.28 | 14.05 | 14.15 | 14.15 | -0.84% | 47,910 |
| Jul 23, 2025 | 14.29 | 14.29 | 14.01 | 14.27 | 14.27 | 1.13% | 152,419 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.00 | 14.11 | 14.11 | -0.35% | 131,057 |
| Jul 21, 2025 | 14.33 | 14.33 | 13.64 | 14.16 | 14.16 | - | 197,891 |