Skip to main content
Circio Holding ASA (OSL:CRNA)
Norway flag Norway · Delayed Price · Currency is NOK
3.030
-0.310 (-9.28%)
Mar 9, 2026, 4:29 PM CET

Circio Holding ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.413.413.083.343.34-1.47%10,069,160
Mar 5, 20263.503.643.263.393.39-3.14%12,632,770
Mar 4, 20263.243.643.083.503.5013.64%22,920,742
Mar 3, 20262.803.192.683.083.0812.82%17,476,132
Mar 2, 20262.602.872.432.732.735.41%9,093,089
Feb 27, 20262.602.642.242.592.59-1.89%15,254,930
Feb 26, 20262.322.902.312.642.6423.65%27,522,900
Feb 25, 20262.182.292.012.142.14-1.61%11,367,970
Feb 24, 20261.922.331.802.172.1715.55%23,766,250
Feb 23, 20261.712.001.701.881.889.19%14,215,650
Feb 20, 20261.531.761.451.721.7214.06%10,510,260
Feb 19, 20261.351.521.351.511.5114.24%8,866,561
Feb 18, 20261.281.361.191.321.322.80%4,380,066
Feb 17, 20261.351.421.261.281.28-4.75%4,330,578
Feb 16, 20261.351.371.221.351.353.69%7,668,156
Feb 13, 20260.991.330.981.301.3026.21%16,715,229
Feb 12, 20261.071.071.011.031.03-1.53%2,283,883
Feb 11, 20261.041.091.041.051.05-2.79%1,161,548
Feb 10, 20261.051.081.041.081.082.28%1,400,492
Feb 9, 20261.081.081.051.051.05-3.31%1,522,674
Feb 6, 20261.101.121.061.091.09-1.09%1,334,110
Feb 5, 20261.081.121.061.101.101.85%933,296
Feb 4, 20261.091.111.071.081.08-1.64%978,781
Feb 3, 20261.161.161.071.101.10-3.68%1,198,173
Feb 2, 20261.191.191.101.141.14-1.21%2,723,613
Jan 30, 20261.151.211.131.151.154.91%4,806,458
Jan 29, 20261.081.121.021.101.104.17%3,291,332
Jan 28, 20261.061.111.031.061.06-0.19%1,126,481
Jan 27, 20261.071.081.031.061.06-1.12%824,626
Jan 26, 20261.151.151.061.071.07-2.73%1,387,502
Jan 23, 20261.151.151.071.101.10-4.01%2,292,447
Jan 22, 20261.081.171.051.151.158.11%4,162,662
Jan 21, 20261.071.101.041.061.060.19%1,198,593
Jan 20, 20261.061.081.011.061.060.38%1,569,425
Jan 19, 20261.021.071.001.051.053.94%2,205,399
Jan 16, 20261.051.070.991.011.01-3.06%2,372,920
Jan 15, 20261.051.111.031.051.05-2.97%2,754,027
Jan 14, 20261.051.111.031.081.080.94%1,408,147
Jan 13, 20261.081.091.031.071.07-6.32%2,136,922
Jan 12, 20261.251.251.111.141.10-7.32%4,358,139
Jan 9, 20261.291.291.191.231.19-3.30%3,195,392
Jan 8, 20261.271.331.241.271.234.26%3,166,013
Jan 7, 20261.251.251.191.221.18-0.97%948,069
Jan 6, 20261.191.261.191.231.191.82%1,402,564
Jan 5, 20261.221.241.191.211.17-0.82%1,172,933
Jan 2, 20261.161.291.161.221.184.81%3,356,620
Dec 30, 20251.191.201.161.161.13-1.52%572,964
Dec 29, 20251.181.221.141.181.140.51%1,571,869
Dec 23, 20251.201.201.151.181.140.68%933,581
Dec 22, 20251.251.251.141.171.13-3.47%1,992,217
Dec 19, 20251.181.221.171.211.172.54%1,486,597
Dec 18, 20251.231.241.151.181.14-4.38%2,194,905
Dec 17, 20251.201.271.191.231.193.70%2,727,587
Dec 16, 20251.261.301.181.191.15-5.85%4,312,266
Dec 15, 20251.221.331.221.261.22-1.40%3,049,739
Dec 12, 20251.421.421.271.281.24-7.50%5,896,642
Dec 11, 20251.421.511.341.391.34-3.62%10,623,799
Dec 10, 20251.161.441.151.441.3926.14%10,910,749
Dec 9, 20251.201.301.141.141.10-4.68%7,574,381
Dec 8, 20251.101.201.081.201.16-5.23%13,847,799
Dec 5, 20251.401.401.251.261.22-9.86%5,650,078
Dec 4, 20251.471.511.351.401.36-0.28%5,278,334
Dec 3, 20251.251.491.251.401.3615.46%14,239,259
Dec 2, 20251.071.221.071.221.1813.64%5,454,879
Dec 1, 20251.071.101.031.071.040.94%1,331,480
Nov 28, 20251.101.111.031.061.03-3.64%2,969,506
Nov 27, 20251.041.131.041.101.076.18%2,759,038
Nov 26, 20251.071.111.011.041.00-5.65%4,764,434
Nov 25, 20251.231.231.081.101.06-13.00%5,634,356
Nov 24, 20251.521.531.211.261.22-6.52%10,462,579
Nov 21, 20251.361.461.341.351.31-1.32%4,083,485
Nov 20, 20251.441.451.341.371.32-5.39%4,196,496
Nov 19, 20251.651.701.361.451.40-11.18%14,873,479
Nov 18, 20251.511.691.331.631.5865.11%21,972,229
Nov 17, 20250.950.990.910.990.954.01%724,589
Nov 14, 20250.950.950.930.950.920.11%302,954
Nov 13, 20250.940.950.920.950.922.60%618,544
Nov 12, 20250.960.960.920.920.89-4.15%725,056
Nov 11, 20250.960.970.920.960.93-0.93%1,073,124
Nov 10, 20250.951.000.930.970.942.32%559,106
Nov 7, 20251.001.010.950.950.92-4.04%765,156
Nov 6, 20250.941.010.920.990.964.65%1,626,235
Nov 5, 20250.990.990.940.950.92-3.47%966,193
Nov 4, 20251.001.000.950.980.95-3.35%726,409
Nov 3, 20250.991.020.941.010.982.42%665,788
Oct 31, 20250.971.070.910.990.963.45%2,061,432
Oct 30, 20250.911.040.910.960.931.81%3,129,219
Oct 29, 20250.980.980.920.940.91-3.09%1,047,159
Oct 28, 20250.911.060.890.970.947.90%4,048,040
Oct 27, 20251.001.000.870.900.87-8.64%3,206,714
Oct 24, 20251.101.100.940.980.95-9.72%3,814,983
Oct 23, 20251.131.201.071.091.06-5.22%2,981,127
Oct 22, 20251.221.221.141.151.110.88%2,240,641
Oct 21, 20251.131.231.101.141.100.88%1,783,411
Oct 20, 20251.101.271.011.131.09-9.46%5,190,645
Oct 17, 20251.251.321.081.251.21-4,561,662
Oct 16, 20251.421.481.161.251.21-9.96%6,651,609
Oct 15, 20251.671.761.341.391.34-13.48%11,057,139
Oct 14, 20251.821.851.521.601.55-10.50%12,529,689
Oct 13, 20251.381.791.351.791.7334.59%15,936,559