Circus SE (FRA:CA1)
Germany
· Delayed Price · Currency is EUR 13.80
+1.05 (8.24%)
At close: Dec 4, 2025
Circus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 13.80 | 12.70 | 13.80 | 13.80 | 8.24% | 3,185 |
| Dec 3, 2025 | 12.80 | 13.00 | 12.55 | 12.75 | 12.75 | -0.39% | - |
| Dec 2, 2025 | 12.95 | 13.20 | 12.80 | 12.80 | 12.80 | -3.40% | 540 |
| Dec 1, 2025 | 13.80 | 14.00 | 13.00 | 13.25 | 13.25 | -1.12% | 1,200 |
| Nov 28, 2025 | 13.55 | 13.65 | 13.40 | 13.40 | 13.40 | -1.83% | - |
| Nov 27, 2025 | 13.15 | 13.65 | 13.15 | 13.65 | 13.65 | 4.20% | - |
| Nov 26, 2025 | 13.45 | 13.65 | 13.10 | 13.10 | 13.10 | -6.76% | 925 |
| Nov 25, 2025 | 14.05 | 14.25 | 13.65 | 14.05 | 14.05 | 2.55% | 35 |
| Nov 24, 2025 | 14.90 | 15.10 | 13.70 | 13.70 | 13.70 | -8.36% | 1,490 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.95 | 14.95 | 14.95 | -7.72% | 66 |
| Nov 20, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 1.57% | - |
| Nov 19, 2025 | 15.80 | 16.25 | 15.80 | 15.95 | 15.95 | 0.31% | 20 |
| Nov 18, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -5.92% | 100 |
| Nov 17, 2025 | 17.15 | 17.15 | 16.35 | 16.90 | 16.90 | 1.50% | 136 |
| Nov 14, 2025 | 16.85 | 16.85 | 16.30 | 16.65 | 16.65 | -0.60% | - |
| Nov 13, 2025 | 17.95 | 17.95 | 16.75 | 16.75 | 16.75 | -11.61% | 200 |
| Nov 12, 2025 | 18.45 | 18.95 | 18.40 | 18.95 | 18.95 | 0.26% | - |
| Nov 11, 2025 | 19.15 | 19.15 | 18.90 | 18.90 | 18.90 | -2.33% | - |
| Nov 10, 2025 | 19.65 | 20.00 | 19.35 | 19.35 | 19.35 | 3.75% | 300 |
| Nov 7, 2025 | 20.30 | 20.40 | 18.35 | 18.65 | 18.65 | -7.21% | 825 |
| Nov 6, 2025 | 21.50 | 21.60 | 20.10 | 20.10 | 20.10 | -5.63% | 1,445 |
| Nov 5, 2025 | 22.30 | 22.30 | 21.30 | 21.30 | 21.30 | -2.74% | 1,445 |
| Nov 4, 2025 | 22.20 | 22.20 | 21.00 | 21.90 | 21.90 | -8.75% | 461 |
| Nov 3, 2025 | 21.00 | 24.00 | 20.40 | 24.00 | 24.00 | 20.91% | 1,890 |
| Oct 31, 2025 | 18.75 | 19.95 | 18.75 | 19.85 | 19.85 | 3.39% | 280 |
| Oct 30, 2025 | 19.45 | 19.80 | 19.15 | 19.20 | 19.20 | -4.00% | 1,457 |
| Oct 29, 2025 | 18.65 | 20.20 | 18.65 | 20.00 | 20.00 | 7.53% | 1,669 |
| Oct 28, 2025 | 19.90 | 19.95 | 18.50 | 18.60 | 18.60 | 1.64% | 1,250 |
| Oct 27, 2025 | 19.20 | 19.35 | 18.30 | 18.30 | 18.30 | -3.43% | 35 |
| Oct 24, 2025 | 17.75 | 19.25 | 17.75 | 18.95 | 18.95 | 11.47% | 267 |
| Oct 23, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | -0.87% | 100 |
| Oct 22, 2025 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | -2.00% | - |
| Oct 21, 2025 | 17.85 | 17.85 | 17.40 | 17.50 | 17.50 | 0.86% | 780 |
| Oct 20, 2025 | 18.00 | 18.25 | 17.35 | 17.35 | 17.35 | -2.80% | 6,000 |
| Oct 17, 2025 | 18.00 | 18.00 | 16.40 | 17.85 | 17.85 | 8.84% | 670 |
| Oct 16, 2025 | 16.85 | 17.00 | 16.40 | 16.40 | 16.40 | -5.48% | - |
| Oct 15, 2025 | 16.55 | 17.35 | 16.50 | 17.35 | 17.35 | 5.79% | - |
| Oct 14, 2025 | 16.85 | 16.95 | 16.40 | 16.40 | 16.40 | -2.38% | 640 |
| Oct 13, 2025 | 16.50 | 16.80 | 16.15 | 16.80 | 16.80 | -1.47% | 400 |
| Oct 10, 2025 | 17.30 | 17.50 | 17.05 | 17.05 | 17.05 | -5.54% | 100 |
| Oct 9, 2025 | 18.25 | 18.45 | 18.05 | 18.05 | 18.05 | -2.43% | - |
| Oct 8, 2025 | 18.30 | 18.75 | 17.20 | 18.50 | 18.50 | 8.19% | 1,060 |
| Oct 7, 2025 | 18.85 | 20.00 | 16.35 | 17.10 | 17.10 | -0.29% | 1,735 |
| Oct 6, 2025 | 15.65 | 18.50 | 15.65 | 17.15 | 17.15 | 10.29% | 7,080 |
| Oct 3, 2025 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 1.97% | - |
| Oct 2, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.65% | 200 |
| Oct 1, 2025 | 14.95 | 15.35 | 14.65 | 15.35 | 15.35 | 5.86% | 20 |
| Sep 30, 2025 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | - | 15 |
| Sep 29, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | -1.36% | 60 |
| Sep 26, 2025 | 14.10 | 14.70 | 14.00 | 14.70 | 14.70 | 1.38% | 200 |
| Sep 25, 2025 | 14.75 | 15.25 | 14.45 | 14.50 | 14.50 | -4.61% | 392 |
| Sep 24, 2025 | 14.95 | 15.55 | 14.60 | 15.20 | 15.20 | 4.83% | 1,730 |
| Sep 23, 2025 | 14.75 | 15.15 | 14.30 | 14.50 | 14.50 | -3.97% | 1,466 |
| Sep 22, 2025 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | -5.63% | - |
| Sep 19, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.90% | 30 |
| Sep 18, 2025 | 14.85 | 15.70 | 14.80 | 15.40 | 15.40 | 10.79% | 1,469 |
| Sep 17, 2025 | 13.60 | 14.15 | 13.20 | 13.90 | 13.90 | -1.07% | 205 |
| Sep 16, 2025 | 13.55 | 14.25 | 13.55 | 14.05 | 14.05 | 4.85% | 20 |
| Sep 15, 2025 | 13.15 | 13.65 | 13.15 | 13.40 | 13.40 | -0.37% | 520 |
| Sep 12, 2025 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | -2.18% | 30 |
| Sep 11, 2025 | 13.75 | 14.20 | 13.75 | 13.75 | 13.75 | -2.48% | 250 |
| Sep 10, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | 2.17% | - |
| Sep 9, 2025 | 14.25 | 14.35 | 13.80 | 13.80 | 13.80 | -4.83% | 350 |
| Sep 8, 2025 | 15.00 | 15.45 | 14.40 | 14.50 | 14.50 | 1.05% | 974 |
| Sep 5, 2025 | 13.90 | 14.40 | 13.90 | 14.35 | 14.35 | 3.24% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -5.44% | 230 |
| Sep 3, 2025 | 14.40 | 14.85 | 14.40 | 14.70 | 14.70 | 2.08% | 650 |
| Sep 2, 2025 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -3.36% | 328 |
| Sep 1, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -3.56% | 9 |
| Aug 29, 2025 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | 0.32% | 200 |
| Aug 28, 2025 | 15.95 | 15.95 | 15.30 | 15.40 | 15.40 | -6.67% | 375 |
| Aug 27, 2025 | 15.80 | 16.80 | 15.80 | 16.50 | 16.50 | 1.23% | 4 |
| Aug 26, 2025 | 16.35 | 16.55 | 16.10 | 16.30 | 16.30 | -1.21% | 120 |
| Aug 25, 2025 | 16.45 | 17.10 | 16.45 | 16.50 | 16.50 | -2.94% | 200 |
| Aug 22, 2025 | 17.50 | 17.50 | 16.25 | 17.00 | 17.00 | 4.62% | 630 |
| Aug 21, 2025 | 17.50 | 17.60 | 16.25 | 16.25 | 16.25 | -10.96% | 354 |
| Aug 20, 2025 | 17.40 | 18.50 | 17.40 | 18.25 | 18.25 | -1.35% | 258 |
| Aug 19, 2025 | 19.65 | 19.65 | 18.10 | 18.50 | 18.50 | -3.90% | 345 |
| Aug 18, 2025 | 18.40 | 19.60 | 18.40 | 19.25 | 19.25 | -2.28% | 1,260 |
| Aug 15, 2025 | 17.40 | 19.70 | 17.40 | 19.70 | 19.70 | 10.06% | 848 |
| Aug 14, 2025 | 20.20 | 20.20 | 17.45 | 17.90 | 17.90 | -10.50% | 1,090 |
| Aug 13, 2025 | 24.80 | 24.80 | 19.60 | 20.00 | 20.00 | -0.99% | 5,070 |
| Aug 12, 2025 | 17.15 | 20.70 | 17.00 | 20.20 | 20.20 | 36.95% | 4,222 |
| Aug 11, 2025 | 15.05 | 15.25 | 14.45 | 14.75 | 14.75 | - | 1,185 |
| Aug 8, 2025 | 14.75 | 14.75 | 14.15 | 14.75 | 14.75 | -7.52% | 15 |
| Aug 7, 2025 | 15.15 | 15.95 | 15.15 | 15.95 | 15.95 | 2.90% | 500 |
| Aug 6, 2025 | 15.35 | 15.70 | 15.35 | 15.50 | 15.50 | 3.33% | - |
| Aug 5, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | 3.45% | 1,000 |
| Aug 4, 2025 | 14.95 | 14.95 | 14.40 | 14.50 | 14.50 | 7.41% | 370 |
| Aug 1, 2025 | 13.50 | 13.90 | 12.50 | 13.50 | 13.50 | -3.57% | 105 |
| Jul 31, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.36% | - |
| Jul 30, 2025 | 13.20 | 13.95 | 13.20 | 13.95 | 13.95 | 4.49% | - |
| Jul 29, 2025 | 13.55 | 13.75 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Jul 28, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Jul 25, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | -0.36% | - |
| Jul 24, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | - |
| Jul 23, 2025 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | -0.72% | - |
| Jul 22, 2025 | 13.70 | 13.90 | 13.55 | 13.85 | 13.85 | - | 55 |
| Jul 21, 2025 | 13.45 | 13.95 | 13.45 | 13.85 | 13.85 | -1.77% | 340 |
| Jul 18, 2025 | 13.55 | 14.10 | 13.55 | 14.10 | 14.10 | 0.71% | - |