Skip to main content
Circio Holding ASA (OSL:CRNA)
Norway flag Norway · Delayed Price · Currency is NOK
1.262
-0.138 (-9.86%)
At close: Dec 5, 2025

Circio Holding ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.401.251.261.26-9.86%5,650,079
Dec 4, 20251.471.511.351.401.40-0.28%5,278,335
Dec 3, 20251.251.491.251.401.4015.46%14,239,260
Dec 2, 20251.071.221.071.221.2213.64%5,454,880
Dec 1, 20251.071.101.031.071.070.94%1,331,481
Nov 28, 20251.101.111.031.061.06-3.64%2,969,507
Nov 27, 20251.041.131.041.101.106.18%2,759,039
Nov 26, 20251.071.111.011.041.04-5.65%4,764,435
Nov 25, 20251.231.231.081.101.10-13.00%5,634,357
Nov 24, 20251.521.531.211.261.26-6.52%10,462,580
Nov 21, 20251.361.461.341.351.35-1.32%4,083,486
Nov 20, 20251.441.451.341.371.37-5.39%4,196,497
Nov 19, 20251.651.701.361.451.45-11.18%14,873,480
Nov 18, 20251.511.691.331.631.6365.11%21,972,230
Nov 17, 20250.950.990.910.990.994.01%724,590
Nov 14, 20250.950.950.930.950.950.11%302,955
Nov 13, 20250.940.950.920.950.952.60%618,545
Nov 12, 20250.960.960.920.920.92-4.15%725,057
Nov 11, 20250.960.970.920.960.96-0.93%1,073,125
Nov 10, 20250.951.000.930.970.972.32%559,107
Nov 7, 20251.001.010.950.950.95-4.04%765,157
Nov 6, 20250.941.010.920.990.994.65%1,626,236
Nov 5, 20250.990.990.940.950.95-3.47%966,194
Nov 4, 20251.001.000.950.980.98-3.35%726,410
Nov 3, 20250.991.020.941.011.012.42%665,789
Oct 31, 20250.971.070.910.990.993.45%2,061,433
Oct 30, 20250.911.040.910.960.961.81%3,129,220
Oct 29, 20250.980.980.920.940.94-3.09%1,047,160
Oct 28, 20250.911.060.890.970.977.90%4,048,041
Oct 27, 20251.001.000.870.900.90-8.64%3,206,715
Oct 24, 20251.101.100.940.980.98-9.72%3,814,984
Oct 23, 20251.131.201.071.091.09-5.22%2,981,128
Oct 22, 20251.221.221.141.151.150.88%2,240,642
Oct 21, 20251.131.231.101.141.140.88%1,783,412
Oct 20, 20251.101.271.011.131.13-9.46%5,190,646
Oct 17, 20251.251.321.081.251.25-4,561,663
Oct 16, 20251.421.481.161.251.25-9.96%6,651,610
Oct 15, 20251.671.761.341.391.39-13.48%11,057,140
Oct 14, 20251.821.851.521.601.60-10.50%12,529,690
Oct 13, 20251.381.791.351.791.7934.59%15,936,560
Oct 10, 20251.221.451.141.331.3320.04%12,382,100
Oct 9, 20251.621.821.021.111.11-19.71%32,506,070
Oct 8, 20250.731.590.721.381.38104.44%31,923,390
Oct 7, 20250.640.690.610.680.686.30%1,050,502
Oct 6, 20250.630.650.630.640.642.42%477,613
Oct 3, 20250.640.640.610.620.62-1.12%600,869
Oct 2, 20250.680.680.610.630.63-5.00%2,554,044
Oct 1, 20250.600.780.600.660.6610.37%10,767,760
Sep 30, 20250.610.620.590.600.60-1.97%639,019
Sep 29, 20250.620.620.600.610.61-447,555
Sep 26, 20250.610.620.600.610.61-0.65%491,327
Sep 25, 20250.610.610.600.610.610.66%64,888
Sep 24, 20250.600.620.600.610.61-1.13%505,912
Sep 23, 20250.620.620.600.620.62-0.80%105,208
Sep 22, 20250.630.640.600.620.62-1.11%258,213
Sep 19, 20250.630.630.620.630.632.78%72,460
Sep 18, 20250.640.640.610.610.61-2.70%34,404
Sep 17, 20250.630.630.600.630.633.11%291,506
Sep 16, 20250.590.640.590.610.61-2.56%330,022
Sep 15, 20250.630.630.610.630.632.62%144,877
Sep 12, 20250.620.630.600.610.61-4.54%253,878
Sep 11, 20250.640.640.610.640.640.79%466,483
Sep 10, 20250.640.640.610.630.632.59%596,097
Sep 9, 20250.610.620.580.620.621.64%316,625
Sep 8, 20250.620.620.600.610.610.33%124,451
Sep 5, 20250.590.610.580.610.610.66%541,632
Sep 4, 20250.600.620.590.600.600.33%169,507
Sep 3, 20250.620.620.590.600.60-1.48%222,549
Sep 2, 20250.610.610.590.610.61-0.16%283,246
Sep 1, 20250.610.630.600.610.61-0.33%1,046,864
Aug 29, 20250.640.660.610.610.61-5.85%620,254
Aug 28, 20250.660.700.600.650.653.67%2,476,927
Aug 27, 20250.630.630.570.630.632.79%212,261
Aug 26, 20250.610.630.600.610.611.50%40,228
Aug 25, 20250.610.630.600.600.60-1.15%122,139
Aug 22, 20250.600.620.570.610.613.05%250,060
Aug 21, 20250.570.590.570.590.591.72%214,826
Aug 20, 20250.570.580.560.580.58-1.36%710,798
Aug 19, 20250.600.600.560.590.59-1.84%478,727
Aug 18, 20250.620.620.550.600.60-0.17%471,135
Aug 15, 20250.630.630.580.600.60-4.61%696,533
Aug 14, 20250.630.630.600.630.63-0.79%282,765
Aug 13, 20250.640.640.550.630.63-0.94%286,825
Aug 12, 20250.630.640.610.640.642.24%301,012
Aug 11, 20250.630.630.600.630.63-0.32%244,872
Aug 8, 20250.610.630.610.630.632.45%343,486
Aug 7, 20250.630.630.610.610.61-3.01%229,040
Aug 6, 20250.640.640.620.630.630.48%114,182
Aug 5, 20250.620.640.610.630.631.62%132,433
Aug 4, 20250.620.640.580.620.62-0.16%911,247
Aug 1, 20250.610.630.610.620.62-39,204
Jul 31, 20250.610.630.610.620.621.31%143,144
Jul 30, 20250.630.630.610.610.61-2.08%117,961
Jul 29, 20250.630.630.620.630.63-0.64%64,001
Jul 28, 20250.640.640.610.630.63-1.10%148,835
Jul 25, 20250.620.640.620.640.641.76%53,945
Jul 24, 20250.620.640.620.630.63-2.19%493,943
Jul 23, 20250.630.640.630.640.640.31%75,836
Jul 22, 20250.640.640.620.640.64-0.47%38,733
Jul 21, 20250.630.640.610.640.641.59%205,199