Circus SE (ETR:CA1)
Germany
· Delayed Price · Currency is EUR 8.26
+0.26 (3.25%)
Last updated: Apr 29, 2026, 2:52 PM CET
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.00 | 8.27 | 7.96 | 8.27 | - | 3.37% | 7,420 |
| Apr 28, 2026 | 7.95 | 8.21 | 7.86 | 8.00 | 8.00 | -1.36% | 41,347 |
| Apr 27, 2026 | 8.11 | 8.32 | 7.94 | 8.11 | 8.11 | - | 38,266 |
| Apr 24, 2026 | 8.46 | 8.66 | 8.05 | 8.11 | 8.11 | -3.34% | 34,379 |
| Apr 23, 2026 | 8.26 | 8.50 | 8.11 | 8.39 | 8.39 | 0.60% | 35,043 |
| Apr 22, 2026 | 8.15 | 8.41 | 8.06 | 8.34 | 8.34 | 0.97% | 60,932 |
| Apr 21, 2026 | 8.65 | 8.65 | 8.17 | 8.26 | 8.26 | -0.96% | 92,665 |
| Apr 20, 2026 | 8.91 | 8.99 | 8.25 | 8.34 | 8.34 | -6.19% | 60,693 |
| Apr 17, 2026 | 9.33 | 9.33 | 8.74 | 8.89 | 8.89 | -4.41% | 75,095 |
| Apr 16, 2026 | 9.46 | 9.90 | 8.82 | 9.30 | 9.30 | -2.31% | 140,578 |
| Apr 15, 2026 | 8.38 | 9.84 | 8.20 | 9.52 | 9.52 | 13.06% | 118,960 |
| Apr 14, 2026 | 8.74 | 8.85 | 8.20 | 8.42 | 8.42 | -3.00% | 46,354 |
| Apr 13, 2026 | 8.85 | 9.08 | 8.46 | 8.68 | 8.68 | 3.33% | 148,590 |
| Apr 10, 2026 | 7.55 | 8.69 | 7.41 | 8.40 | 8.40 | 13.51% | 127,765 |
| Apr 9, 2026 | 8.00 | 8.10 | 7.22 | 7.40 | 7.40 | -5.01% | 110,700 |
| Apr 8, 2026 | 6.67 | 8.00 | 6.65 | 7.79 | 7.79 | 19.48% | 97,430 |
| Apr 7, 2026 | 6.02 | 6.76 | 5.90 | 6.52 | 6.52 | 8.67% | 78,667 |
| Apr 2, 2026 | 6.58 | 6.62 | 5.84 | 6.00 | 6.00 | -6.54% | 54,465 |
| Apr 1, 2026 | 5.90 | 6.42 | 5.86 | 6.42 | 6.42 | 10.69% | 54,509 |
| Mar 31, 2026 | 5.74 | 5.86 | 5.66 | 5.80 | 5.80 | 0.35% | 15,002 |
| Mar 30, 2026 | 5.52 | 5.78 | 5.38 | 5.78 | 5.78 | 3.58% | 44,926 |
| Mar 27, 2026 | 5.48 | 5.58 | 5.40 | 5.58 | 5.58 | 1.09% | 33,498 |
| Mar 26, 2026 | 5.84 | 5.90 | 5.44 | 5.52 | 5.52 | -5.80% | 89,630 |
| Mar 25, 2026 | 5.88 | 6.10 | 5.78 | 5.86 | 5.86 | -1.35% | 54,441 |
| Mar 24, 2026 | 5.88 | 6.00 | 5.76 | 5.94 | 5.94 | - | 52,607 |
| Mar 23, 2026 | 5.92 | 6.18 | 5.62 | 5.94 | 5.94 | -3.57% | 67,436 |
| Mar 20, 2026 | 6.24 | 6.26 | 6.00 | 6.16 | 6.16 | -0.65% | 42,329 |
| Mar 19, 2026 | 6.52 | 6.52 | 6.12 | 6.20 | 6.20 | -6.06% | 55,009 |
| Mar 18, 2026 | 6.74 | 6.74 | 6.50 | 6.60 | 6.60 | -1.20% | 43,274 |
| Mar 17, 2026 | 6.54 | 6.76 | 6.36 | 6.68 | 6.68 | 1.52% | 71,017 |
| Mar 16, 2026 | 6.48 | 6.84 | 6.36 | 6.58 | 6.58 | 2.81% | 76,479 |
| Mar 13, 2026 | 6.18 | 6.60 | 6.18 | 6.40 | 6.40 | 2.89% | 48,154 |
| Mar 12, 2026 | 6.62 | 6.80 | 6.08 | 6.22 | 6.22 | -6.61% | 98,593 |
| Mar 11, 2026 | 6.84 | 6.88 | 6.52 | 6.66 | 6.66 | -2.63% | 86,206 |
| Mar 10, 2026 | 6.82 | 7.14 | 6.76 | 6.84 | 6.84 | 1.18% | 35,387 |
| Mar 9, 2026 | 6.96 | 6.96 | 6.56 | 6.76 | 6.76 | -2.31% | 41,741 |
| 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% | 96,102 |
| Dec 16, 2025 | 12.05 | 12.50 | 11.85 | 12.15 | 12.15 | -0.41% | 53,750 |
| Dec 15, 2025 | 12.40 | 12.90 | 11.85 | 12.20 | 12.20 | -3.17% | 62,793 |
| 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 | - | 156,718 |
| Dec 10, 2025 | 13.15 | 15.15 | 13.00 | 13.45 | 13.45 | 5.08% | 201,246 |
| 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% | 45,374 |
| 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 |