Skip to main content
Circio Holding ASA (OSL:CRNA)
Norway flag Norway · Delayed Price · Currency is NOK
9.10
-0.35 (-3.70%)
Apr 28, 2026, 4:26 PM CET

Circio Holding ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.809.808.839.109.10-3.70%12,307,550
Apr 27, 20269.659.889.079.459.459.63%13,901,190
Apr 24, 20268.479.008.108.628.623.86%9,510,519
Apr 23, 20267.988.507.368.308.30-0.60%18,751,030
Apr 22, 20269.009.238.268.358.35-7.22%13,177,120
Apr 21, 20268.779.698.679.009.005.02%19,516,930
Apr 20, 20268.428.887.608.578.575.80%19,429,680
Apr 17, 20265.608.185.408.108.1038.46%47,179,740
Apr 16, 20268.008.005.605.855.85-29.09%59,883,574
Apr 15, 20269.7810.107.888.258.25-9.74%33,290,450
Apr 14, 202610.6810.728.859.149.14-17.51%34,652,101
Apr 13, 202612.1012.5010.9811.0811.08-6.89%11,557,790
Apr 10, 202611.8212.5210.9011.9011.900.17%16,814,728
Apr 9, 202612.8213.1611.6011.8811.88-4.81%13,641,805
Apr 8, 202611.5013.5011.1812.4812.48-13.33%51,338,140
Apr 7, 202611.0014.4610.9214.4014.4033.33%27,940,715
Apr 1, 202610.1811.109.8210.8010.804.85%15,267,363
Mar 31, 202610.5010.709.6210.3010.300.59%25,480,200
Mar 30, 20269.1010.448.7210.2410.2425.03%37,985,216
Mar 27, 20268.508.967.658.198.191.61%28,192,470
Mar 26, 20266.508.196.268.068.0625.94%28,626,994
Mar 25, 20265.146.405.086.406.4025.49%17,233,259
Mar 24, 20264.965.224.905.105.102.62%4,135,215
Mar 23, 20265.315.314.864.974.97-5.69%5,825,542
Mar 20, 20265.255.394.865.275.272.33%7,182,164
Mar 19, 20265.065.484.955.155.153.00%9,022,332
Mar 18, 20265.035.204.425.005.00-5.66%18,912,190
Mar 17, 20265.836.024.735.305.30-7.18%23,876,861
Mar 16, 20265.386.054.865.715.717.74%23,151,560
Mar 13, 20265.125.844.705.305.305.58%28,278,070
Mar 12, 20264.125.304.105.025.0225.03%27,541,740
Mar 11, 20263.394.023.334.024.0221.67%15,568,190
Mar 10, 20263.003.452.933.303.308.91%11,175,820
Mar 9, 20263.233.262.923.033.03-9.28%6,254,324
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