Skip to main content
Cirsa Enterprises, S.A. (BME:CIRSA)
Spain flag Spain · Delayed Price · Currency is EUR
13.02
-0.30 (-2.25%)
Apr 29, 2026, 9:03 AM CET

Cirsa Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4413.6613.2413.3212.87-1.48%106,195
Apr 27, 202613.5213.6413.4613.5213.06-0.29%60,447
Apr 24, 202613.6213.6213.3813.5613.100.15%112,565
Apr 23, 202613.5813.5813.3213.5413.080.15%69,922
Apr 22, 202613.7013.7013.4013.5213.06-0.59%125,486
Apr 21, 202613.9614.0413.5813.6013.14-1.73%130,371
Apr 20, 202613.8614.0413.7613.8413.37-1.14%110,715
Apr 17, 202613.9414.2413.6214.0013.531.74%351,990
Apr 16, 202613.7013.9613.6813.7613.300.58%182,669
Apr 15, 202613.5813.6813.3813.6813.222.24%178,051
Apr 14, 202613.5213.6213.3213.3812.930.60%195,242
Apr 13, 202613.4013.4013.2013.3012.85-0.89%139,111
Apr 10, 202613.1613.7013.1613.4212.971.98%140,778
Apr 9, 202613.3813.4613.1213.1612.72-1.79%143,367
Apr 8, 202613.3213.6413.0613.4012.953.08%257,126
Apr 7, 202613.2013.2213.0013.0012.560.54%141,123
Apr 2, 202613.1013.2612.8712.9312.49-3.00%385,296
Apr 1, 202612.9513.4212.9413.3312.88-2.13%835,814
Mar 31, 202613.5713.6813.4813.6213.160.52%102,750
Mar 30, 202613.4013.5513.0413.5513.091.12%40,799
Mar 27, 202613.2613.4413.2013.4012.950.83%66,661
Mar 26, 202613.3913.4513.1813.2912.84-1.04%80,537
Mar 25, 202613.6513.7613.3013.4312.98-0.89%91,090
Mar 24, 202613.3713.5513.2013.5513.091.57%99,007
Mar 23, 202613.1013.6012.8513.3412.890.23%103,638
Mar 20, 202613.3213.5013.1413.3112.86-81,798
Mar 19, 202613.3813.4313.2013.3112.86-1.04%96,266
Mar 18, 202613.3513.5513.2813.4513.001.43%121,450
Mar 17, 202613.5514.0013.2613.2612.81-2.86%87,533
Mar 16, 202613.6013.9013.4513.6513.19-49,843
Mar 13, 202613.9013.9813.5013.6513.19-2.85%107,106
Mar 12, 202614.2314.4514.0314.0513.58-0.64%48,722
Mar 11, 202614.2014.2813.9014.1413.661.73%59,306
Mar 10, 202614.1014.2013.7513.9013.430.07%102,878
Mar 9, 202613.8414.0013.7513.8913.42-1.84%109,948
Mar 6, 202614.4014.4614.0814.1513.67-1.80%70,000
Mar 5, 202614.3014.5014.1614.4113.921.12%95,158
Mar 4, 202613.8014.3113.7014.2513.772.81%99,660
Mar 3, 202613.9014.0213.7113.8613.39-1.77%159,057
Mar 2, 202613.9514.1813.7514.1113.63-1.47%174,470
Feb 27, 202615.3515.3714.1614.3213.84-6.16%439,975
Feb 26, 202614.8515.3314.8015.2614.743.04%207,865
Feb 25, 202614.8314.9914.7114.8114.31-80,986
Feb 24, 202614.6814.9014.5014.8114.310.20%86,251
Feb 23, 202615.0515.0814.7614.7814.28-1.66%116,503
Feb 20, 202615.1815.1814.8515.0314.52-0.40%86,085
Feb 19, 202615.0515.2814.7515.0914.580.33%123,457
Feb 18, 202614.6515.0514.6315.0414.532.66%47,220
Feb 17, 202614.7314.7914.5414.6514.16-0.54%77,761
Feb 16, 202614.9115.1214.7314.7314.23-0.41%81,117
Feb 13, 202615.0115.1014.7914.7914.29-1.40%116,643
Feb 12, 202615.0015.1214.7315.0014.491.56%122,415
Feb 11, 202615.1015.1714.7614.7714.27-2.38%62,465
Feb 10, 202614.9515.2214.9115.1314.621.75%230,579
Feb 9, 202614.7915.0614.5514.8714.371.16%93,814
Feb 6, 202614.7014.7014.1114.7014.20-63,050
Feb 5, 202614.8014.9414.5914.7014.20-109,660
Feb 4, 202614.2714.7014.2414.7014.203.23%112,178
Feb 3, 202614.4914.4914.2314.2413.76-1.52%52,541
Feb 2, 202614.4514.5314.4014.4613.97-0.41%50,179
Jan 30, 202614.6614.7314.5214.5214.03-0.75%52,868
Jan 29, 202614.8814.8814.6214.6314.14-0.54%53,180
Jan 28, 202614.7514.8514.6114.7114.210.41%71,785
Jan 27, 202614.6814.8014.5314.6514.160.14%168,879
Jan 26, 202614.6814.6814.3914.6314.141.67%160,350
Jan 23, 202614.1714.4914.1014.3913.902.20%259,978
Jan 22, 202614.1514.2014.0114.0813.600.57%51,276
Jan 21, 202614.0014.1013.8814.0013.53-0.36%75,215
Jan 20, 202614.0114.0713.8514.0513.580.36%84,759
Jan 19, 202613.9114.0513.8914.0013.530.14%47,610
Jan 16, 202614.0914.0913.8513.9813.510.22%72,695
Jan 15, 202613.8513.9713.6613.9513.481.23%56,371
Jan 14, 202613.9014.0813.7613.7813.31-1.43%114,085
Jan 13, 202614.2014.2113.9613.9813.51-1.83%94,596
Jan 12, 202614.6014.6114.2314.2413.76-2.60%83,289
Jan 9, 202614.7214.9314.5814.6214.13-0.27%53,560
Jan 8, 202614.6214.7014.5014.6614.160.41%49,113
Jan 7, 202614.8014.8014.5714.6014.11-0.68%39,272
Jan 6, 202614.7915.0314.3814.7014.20-116,543
Jan 5, 202614.6014.9014.6014.7014.201.24%104,422
Jan 2, 202614.8114.8514.5214.5214.03-1.89%93,642
Dec 31, 202514.7514.8114.6614.8014.301.02%55,881
Dec 30, 202514.7814.7814.5814.6514.160.34%63,006
Dec 29, 202514.4214.6514.3714.6014.111.74%83,810
Dec 24, 202514.6014.6014.3014.3513.87-0.76%30,788
Dec 23, 202514.2514.5114.2514.4613.971.05%42,088
Dec 22, 202514.3714.3714.0714.3113.830.21%44,974
Dec 19, 202514.2714.4514.2014.2813.80-0.49%1,142,552
Dec 18, 202514.3514.3814.1814.3513.870.14%70,585
Dec 17, 202514.2114.3314.0814.3313.851.63%104,864
Dec 16, 202513.9214.1513.8714.1013.621.29%102,989
Dec 15, 202514.0814.1513.8513.9213.45-0.29%60,256
Dec 12, 202514.1814.3013.9613.9613.492.27%122,364
Dec 11, 202513.8613.8613.4913.6513.190.37%84,139
Dec 10, 202513.4313.6313.2013.6013.142.49%181,825
Dec 9, 202513.2013.3213.1213.2712.820.30%97,493
Dec 8, 202513.4313.4313.1713.2312.78-0.90%48,843
Dec 5, 202513.4513.7913.2813.3512.90-1.33%75,590
Dec 4, 202513.8813.9113.4513.5313.07-2.31%107,697
Dec 3, 202514.2914.2913.7913.8513.38-0.36%93,774