Circus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.500 | 1.590 | 1.500 | 1.548 | 1.548 | 37,523 |
| 2026-10-16 | 1.590 | 1.612 | 1.550 | 1.612 | 1.612 | 26,026 |
| 2026-10-15 | 1.520 | 1.598 | 1.510 | 1.588 | 1.588 | 54,187 |
| 2026-10-14 | 1.610 | 1.630 | 1.540 | 1.620 | 1.620 | 68,532 |
| 2026-10-13 | 1.598 | 1.664 | 1.550 | 1.606 | 1.606 | 47,069 |
| 2026-10-12 | 1.640 | 1.684 | 1.580 | 1.678 | 1.678 | 17,689 |
| 2026-10-09 | 1.632 | 1.646 | 1.562 | 1.640 | 1.640 | 20,729 |
| 2026-10-08 | 1.666 | 1.706 | 1.552 | 1.634 | 1.634 | 47,463 |
| 2026-10-07 | 1.656 | 1.690 | 1.566 | 1.644 | 1.644 | 30,461 |
| 2026-10-06 | 1.708 | 1.708 | 1.552 | 1.658 | 1.658 | 84,929 |
| 2026-10-05 | 1.610 | 1.748 | 1.610 | 1.726 | 1.726 | 62,129 |
| 2026-10-02 | 1.680 | 1.698 | 1.600 | 1.610 | 1.610 | 92,405 |
| 2026-10-01 | 1.720 | 1.738 | 1.600 | 1.630 | 1.630 | 59,231 |
| 2026-09-30 | 1.778 | 1.778 | 1.642 | 1.688 | 1.688 | 67,844 |
| 2026-09-29 | 1.816 | 1.838 | 1.660 | 1.680 | 1.680 | 36,593 |
| 2026-09-28 | 1.830 | 1.880 | 1.750 | 1.750 | 1.750 | 49,203 |
| 2026-09-25 | 1.892 | 1.922 | 1.794 | 1.870 | 1.870 | 32,410 |
| 2026-09-24 | 1.904 | 2.005 | 1.804 | 1.876 | 1.876 | 59,233 |
| 2026-09-23 | 1.810 | 2.020 | 1.782 | 1.850 | 1.850 | 173,895 |
| 2026-09-22 | 1.752 | 1.850 | 1.650 | 1.726 | 1.726 | 73,643 |
| 2026-09-21 | 1.650 | 1.860 | 1.634 | 1.634 | 1.634 | 67,960 |
| 2026-09-18 | 1.718 | 1.826 | 1.622 | 1.660 | 1.660 | 171,573 |
| 2026-09-17 | 1.796 | 1.798 | 1.602 | 1.718 | 1.718 | 76,534 |
| 2026-09-16 | 1.846 | 1.846 | 1.602 | 1.740 | 1.740 | 153,127 |
| 2026-09-15 | 1.740 | 1.804 | 1.600 | 1.710 | 1.710 | 102,794 |
| 2026-09-14 | 1.826 | 1.960 | 1.650 | 1.746 | 1.746 | 167,801 |
| 2026-09-11 | 1.912 | 2.055 | 1.804 | 1.998 | 1.998 | 127,666 |
| 2026-09-10 | 2.010 | 2.080 | 1.850 | 1.878 | 1.878 | 76,440 |
| 2026-09-09 | 2.130 | 2.240 | 2.035 | 2.080 | 2.080 | 57,814 |
| 2026-09-08 | 2.210 | 2.315 | 2.110 | 2.220 | 2.220 | 45,727 |
| 2026-09-07 | 2.280 | 2.280 | 2.125 | 2.225 | 2.225 | 29,191 |
| 2026-09-04 | 2.840 | 2.840 | 2.100 | 2.250 | 2.250 | 273,097 |
| 2026-09-03 | 3.115 | 3.115 | 2.600 | 2.965 | 2.965 | 59,779 |
| 2026-09-02 | 3.600 | 3.600 | 2.900 | 3.065 | 3.065 | 86,126 |
| 2026-09-01 | 3.790 | 3.825 | 3.460 | 3.565 | 3.565 | 39,249 |
| 2026-08-31 | 3.640 | 4.015 | 3.300 | 3.495 | 3.495 | 201,085 |
| 2026-08-28 | 2.920 | 3.840 | 2.785 | 3.740 | 3.740 | 196,747 |
| 2026-08-27 | 2.840 | 3.100 | 2.750 | 2.940 | 2.940 | 65,583 |
| 2026-08-26 | 2.460 | 2.930 | 2.340 | 2.860 | 2.860 | 183,876 |
| 2026-08-25 | 2.295 | 2.420 | 2.240 | 2.360 | 2.360 | 68,553 |
| 2026-08-24 | 2.230 | 2.295 | 2.000 | 2.255 | 2.255 | 90,566 |
| 2026-08-21 | 2.230 | 2.415 | 2.130 | 2.165 | 2.165 | 42,645 |
| 2026-08-20 | 3.050 | 3.050 | 2.135 | 2.190 | 2.190 | 297,728 |
| 2026-08-19 | 2.285 | 3.200 | 2.285 | 2.760 | 2.760 | 295,120 |
| 2026-08-18 | 2.245 | 2.475 | 2.230 | 2.295 | 2.295 | 122,837 |
| 2026-08-17 | 1.936 | 2.515 | 1.890 | 2.410 | 2.410 | 259,586 |
| 2026-08-14 | 1.700 | 1.980 | 1.700 | 1.880 | 1.880 | 87,787 |
| 2026-08-13 | 1.688 | 1.692 | 1.572 | 1.650 | 1.650 | 74,248 |
| 2026-08-12 | 1.700 | 1.700 | 1.520 | 1.654 | 1.654 | 130,595 |
| 2026-08-11 | 1.720 | 1.720 | 1.604 | 1.660 | 1.660 | 39,313 |
| 2026-08-10 | 1.650 | 1.738 | 1.580 | 1.638 | 1.638 | 86,777 |
| 2026-08-07 | 1.710 | 1.828 | 1.652 | 1.704 | 1.704 | 84,838 |
| 2026-08-06 | 1.770 | 1.806 | 1.640 | 1.740 | 1.740 | 105,457 |
| 2026-08-05 | 1.872 | 1.872 | 1.732 | 1.748 | 1.748 | 92,422 |
| 2026-08-04 | 1.850 | 1.880 | 1.700 | 1.880 | 1.880 | 98,705 |
| 2026-08-03 | 1.898 | 1.950 | 1.660 | 1.832 | 1.832 | 184,017 |
| 2026-07-31 | 1.810 | 2.005 | 1.750 | 1.876 | 1.876 | 173,163 |
| 2026-07-30 | 1.910 | 1.978 | 1.704 | 1.842 | 1.842 | 144,485 |
| 2026-07-29 | 1.884 | 1.972 | 1.822 | 1.892 | 1.892 | 92,258 |
| 2026-07-28 | 1.998 | 2.030 | 1.812 | 1.870 | 1.870 | 93,220 |
Page 1 of 12 · 697 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.