Circus SE (ETR:CA1)
Germany
· Delayed Price · Currency is EUR 6.92
-0.08 (-1.14%)
At close: Mar 6, 2026
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.02 | 7.14 | 6.80 | 6.92 | 6.92 | -1.14% | 42,751 |
| Mar 5, 2026 | 6.84 | 7.10 | 6.72 | 7.00 | 7.00 | 1.45% | 101,184 |
| Mar 4, 2026 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -2.54% | 52,290 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.84 | 7.08 | 7.08 | -0.56% | 51,859 |
| Mar 2, 2026 | 7.00 | 7.34 | 6.84 | 7.12 | 7.12 | -6.81% | 77,199 |
| Feb 27, 2026 | 7.30 | 7.90 | 7.24 | 7.64 | 7.64 | 3.24% | 87,749 |
| Feb 26, 2026 | 7.58 | 7.80 | 7.20 | 7.40 | 7.40 | -2.12% | 73,226 |
| Feb 25, 2026 | 7.22 | 7.64 | 7.18 | 7.56 | 7.56 | 4.71% | 78,645 |
| Feb 24, 2026 | 7.46 | 7.60 | 7.00 | 7.22 | 7.22 | -3.22% | 112,088 |
| Feb 23, 2026 | 8.00 | 8.10 | 7.42 | 7.46 | 7.46 | -6.28% | 68,629 |
| Feb 20, 2026 | 8.16 | 8.18 | 7.86 | 7.96 | 7.96 | -2.93% | 65,120 |
| Feb 19, 2026 | 8.10 | 8.34 | 7.78 | 8.20 | 8.20 | 2.24% | 89,269 |
| Feb 18, 2026 | 8.44 | 8.58 | 7.82 | 8.02 | 8.02 | -5.20% | 100,187 |
| Feb 17, 2026 | 8.80 | 8.82 | 8.44 | 8.46 | 8.46 | -3.20% | 31,110 |
| Feb 16, 2026 | 8.82 | 9.12 | 8.74 | 8.74 | 8.74 | -1.35% | 35,640 |
| Feb 13, 2026 | 8.98 | 9.10 | 8.68 | 8.86 | 8.86 | 0.23% | 39,810 |
| Feb 12, 2026 | 9.02 | 9.02 | 8.78 | 8.84 | 8.84 | -2.43% | 19,214 |
| Feb 11, 2026 | 9.30 | 9.30 | 8.60 | 9.06 | 9.06 | -2.16% | 88,117 |
| Feb 10, 2026 | 9.38 | 9.62 | 8.90 | 9.26 | 9.26 | -0.22% | 128,578 |
| Feb 9, 2026 | 9.70 | 9.80 | 9.00 | 9.28 | 9.28 | -5.31% | 79,465 |
| Feb 6, 2026 | 9.96 | 10.20 | 9.48 | 9.80 | 9.80 | -0.81% | 69,844 |
| Feb 5, 2026 | 9.12 | 10.10 | 9.12 | 9.88 | 9.88 | 8.33% | 92,854 |
| Feb 4, 2026 | 9.36 | 9.42 | 8.74 | 9.12 | 9.12 | -1.94% | 71,534 |
| Feb 3, 2026 | 8.76 | 9.46 | 8.76 | 9.30 | 9.30 | 7.14% | 96,208 |
| Feb 2, 2026 | 8.84 | 8.84 | 8.50 | 8.68 | 8.68 | -3.13% | 131,771 |
| Jan 30, 2026 | 9.14 | 9.30 | 8.90 | 8.96 | 8.96 | -1.54% | 106,735 |
| Jan 29, 2026 | 9.42 | 10.15 | 9.04 | 9.10 | 9.10 | -2.78% | 79,570 |
| Jan 28, 2026 | 8.88 | 9.50 | 8.72 | 9.36 | 9.36 | 5.41% | 79,979 |
| Jan 27, 2026 | 8.96 | 9.02 | 8.52 | 8.88 | 8.88 | -1.99% | 57,156 |
| Jan 26, 2026 | 9.58 | 10.05 | 8.76 | 9.06 | 9.06 | -4.83% | 107,572 |
| Jan 23, 2026 | 9.76 | 9.82 | 8.90 | 9.52 | 9.52 | -1.04% | 89,324 |
| Jan 22, 2026 | 9.92 | 10.05 | 9.60 | 9.62 | 9.62 | -3.02% | 90,718 |
| Jan 21, 2026 | 10.65 | 10.70 | 9.46 | 9.92 | 9.92 | -5.52% | 99,243 |
| Jan 20, 2026 | 11.40 | 11.70 | 10.40 | 10.50 | 10.50 | 1.94% | 101,304 |
| Jan 19, 2026 | 10.70 | 10.75 | 10.20 | 10.30 | 10.30 | -4.63% | 43,820 |
| Jan 16, 2026 | 11.00 | 11.15 | 10.75 | 10.80 | 10.80 | -0.46% | 75,509 |
| Jan 15, 2026 | 11.40 | 11.80 | 10.85 | 10.85 | 10.85 | -4.82% | 54,026 |
| Jan 14, 2026 | 11.95 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 40,841 |
| Jan 13, 2026 | 12.10 | 12.20 | 11.75 | 12.00 | 12.00 | 0.42% | 33,821 |
| Jan 12, 2026 | 12.25 | 12.25 | 11.80 | 11.95 | 11.95 | -2.85% | 48,602 |
| Jan 9, 2026 | 12.40 | 12.60 | 11.90 | 12.30 | 12.30 | -1.99% | 38,913 |
| Jan 8, 2026 | 11.95 | 12.80 | 11.85 | 12.55 | 12.55 | 5.02% | 95,973 |
| Jan 7, 2026 | 12.35 | 12.35 | 11.55 | 11.95 | 11.95 | -2.85% | 27,217 |
| Jan 6, 2026 | 11.55 | 12.60 | 11.50 | 12.30 | 12.30 | 6.03% | 35,444 |
| Jan 5, 2026 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | -4.53% | 48,608 |
| Jan 2, 2026 | 12.10 | 12.45 | 11.85 | 12.15 | 12.15 | 1.25% | 22,056 |
| Dec 30, 2025 | 12.35 | 12.45 | 11.90 | 12.00 | 12.00 | -3.23% | 24,650 |
| Dec 29, 2025 | 12.55 | 13.05 | 12.00 | 12.40 | 12.40 | 1.22% | 84,359 |
| Dec 23, 2025 | 12.65 | 12.75 | 12.00 | 12.25 | 12.25 | -3.92% | 53,772 |
| Dec 22, 2025 | 12.90 | 13.05 | 12.55 | 12.75 | 12.75 | -1.16% | 47,797 |
| Dec 19, 2025 | 12.60 | 13.00 | 12.50 | 12.90 | 12.90 | 2.79% | 50,115 |
| Dec 18, 2025 | 12.55 | 12.85 | 12.35 | 12.55 | 12.55 | -1.95% | 37,815 |
| Dec 17, 2025 | 12.25 | 13.45 | 11.80 | 12.80 | 12.80 | 5.35% | 96,059 |
| Dec 16, 2025 | 12.05 | 12.50 | 11.85 | 12.15 | 12.15 | -0.41% | 50,180 |
| Dec 15, 2025 | 12.40 | 12.90 | 11.85 | 12.20 | 12.20 | -3.17% | 60,183 |
| Dec 12, 2025 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | -6.32% | 108,913 |
| Dec 11, 2025 | 13.90 | 14.25 | 13.25 | 13.45 | 13.45 | - | 156,193 |
| Dec 10, 2025 | 13.15 | 15.15 | 13.00 | 13.45 | 13.45 | 5.08% | 201,047 |
| Dec 9, 2025 | 13.25 | 14.15 | 12.55 | 12.80 | 12.80 | -3.40% | 55,931 |
| Dec 8, 2025 | 13.55 | 13.90 | 12.75 | 13.25 | 13.25 | -0.75% | 44,998 |
| Dec 5, 2025 | 13.05 | 13.35 | 12.90 | 13.35 | 13.35 | 1.91% | 51,528 |
| Dec 4, 2025 | 13.05 | 13.85 | 12.95 | 13.10 | 13.10 | 1.55% | 38,495 |
| Dec 3, 2025 | 13.15 | 13.15 | 12.55 | 12.90 | 12.90 | -1.15% | 24,406 |
| Dec 2, 2025 | 13.25 | 13.45 | 12.50 | 13.05 | 13.05 | -1.14% | 58,024 |
| Dec 1, 2025 | 13.55 | 13.55 | 13.00 | 13.20 | 13.20 | -1.86% | 20,568 |
| Nov 28, 2025 | 13.85 | 13.90 | 13.40 | 13.45 | 13.45 | -1.10% | 16,943 |
| Nov 27, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 2.26% | 33,917 |
| Nov 26, 2025 | 13.70 | 13.80 | 12.90 | 13.30 | 13.30 | -1.12% | 62,489 |
| Nov 25, 2025 | 14.30 | 14.40 | 13.45 | 13.45 | 13.45 | -6.60% | 27,840 |
| Nov 24, 2025 | 15.30 | 15.40 | 13.30 | 14.40 | 14.40 | -4.32% | 110,872 |
| Nov 21, 2025 | 15.80 | 15.80 | 14.95 | 15.05 | 15.05 | -7.10% | 46,635 |
| Nov 20, 2025 | 16.10 | 17.05 | 15.60 | 16.20 | 16.20 | 3.18% | 45,419 |
| Nov 19, 2025 | 16.25 | 16.55 | 15.60 | 15.70 | 15.70 | -2.48% | 19,929 |
| Nov 18, 2025 | 16.30 | 16.50 | 15.85 | 16.10 | 16.10 | -2.13% | 26,254 |
| Nov 17, 2025 | 16.95 | 17.25 | 16.00 | 16.45 | 16.45 | 0.30% | 44,665 |
| Nov 14, 2025 | 16.95 | 17.45 | 15.60 | 16.40 | 16.40 | -1.80% | 107,276 |
| Nov 13, 2025 | 18.40 | 18.40 | 16.70 | 16.70 | 16.70 | -8.99% | 40,412 |
| Nov 12, 2025 | 18.85 | 19.30 | 18.20 | 18.35 | 18.35 | -1.87% | 42,106 |
| Nov 11, 2025 | 19.00 | 19.35 | 18.70 | 18.70 | 18.70 | -1.06% | 28,201 |
| Nov 10, 2025 | 19.85 | 20.30 | 18.90 | 18.90 | 18.90 | 1.07% | 41,148 |
| Nov 7, 2025 | 20.60 | 20.60 | 18.60 | 18.70 | 18.70 | -9.66% | 48,744 |
| Nov 6, 2025 | 21.80 | 22.40 | 20.70 | 20.70 | 20.70 | -2.82% | 53,946 |
| Nov 5, 2025 | 22.00 | 22.70 | 21.30 | 21.30 | 21.30 | -3.18% | 25,625 |
| Nov 4, 2025 | 22.40 | 22.70 | 20.20 | 22.00 | 22.00 | -3.51% | 81,949 |
| Nov 3, 2025 | 20.60 | 23.40 | 20.20 | 22.80 | 22.80 | 20.00% | 179,616 |
| Oct 31, 2025 | 19.00 | 19.85 | 18.70 | 19.00 | 19.00 | 1.06% | 27,701 |
| Oct 30, 2025 | 19.80 | 20.00 | 18.50 | 18.80 | 18.80 | -3.84% | 38,507 |
| Oct 29, 2025 | 19.00 | 19.80 | 19.00 | 19.55 | 19.55 | 2.89% | 29,702 |
| Oct 28, 2025 | 19.10 | 19.20 | 18.40 | 19.00 | 19.00 | 2.15% | 27,844 |
| Oct 27, 2025 | 19.20 | 19.20 | 18.25 | 18.60 | 18.60 | -2.11% | 19,766 |
| Oct 24, 2025 | 18.05 | 19.50 | 17.80 | 19.00 | 19.00 | 9.51% | 113,485 |
| Oct 23, 2025 | 17.20 | 17.40 | 17.00 | 17.35 | 17.35 | 1.46% | 5,755 |
| Oct 22, 2025 | 17.40 | 17.50 | 16.80 | 17.10 | 17.10 | -2.01% | 7,946 |
| Oct 21, 2025 | 17.70 | 18.00 | 17.20 | 17.45 | 17.45 | -2.51% | 10,893 |
| Oct 20, 2025 | 18.10 | 18.65 | 17.40 | 17.90 | 17.90 | 0.56% | 46,514 |
| Oct 17, 2025 | 17.00 | 18.15 | 16.15 | 17.80 | 17.80 | 7.23% | 44,875 |
| Oct 16, 2025 | 17.00 | 17.05 | 16.10 | 16.60 | 16.60 | -2.06% | 43,677 |
| Oct 15, 2025 | 16.65 | 17.80 | 16.50 | 16.95 | 16.95 | 2.11% | 32,436 |
| Oct 14, 2025 | 17.30 | 17.30 | 16.35 | 16.60 | 16.60 | -2.35% | 12,148 |
| Oct 13, 2025 | 16.70 | 17.30 | 15.95 | 17.00 | 17.00 | 0.59% | 24,836 |