Circus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.978 | 2.065 | 1.910 | 1.950 | 1.950 | 131,957 |
| 2026-07-24 | 2.080 | 2.080 | 1.800 | 1.958 | 1.958 | 73,625 |
| 2026-07-23 | 2.055 | 2.125 | 1.924 | 1.994 | 1.994 | 107,213 |
| 2026-07-22 | 2.025 | 2.105 | 1.922 | 1.966 | 1.966 | 161,264 |
| 2026-07-21 | 2.170 | 2.250 | 1.924 | 1.930 | 1.930 | 341,966 |
| 2026-07-20 | 2.115 | 2.345 | 1.850 | 1.990 | 1.990 | 330,675 |
| 2026-07-17 | 2.340 | 2.400 | 1.832 | 2.100 | 2.100 | 782,874 |
| 2026-07-16 | 3.150 | 3.150 | 2.010 | 2.600 | 2.600 | 1,227,227 |
| 2026-07-15 | 4.720 | 5.170 | 4.710 | 4.795 | 4.795 | 79,382 |
| 2026-07-14 | 4.800 | 4.800 | 4.640 | 4.745 | 4.745 | 32,719 |
| 2026-07-13 | 4.690 | 4.800 | 4.580 | 4.695 | 4.695 | 41,685 |
| 2026-07-10 | 4.700 | 4.845 | 4.670 | 4.715 | 4.715 | 41,059 |
| 2026-07-09 | 5.060 | 5.060 | 4.635 | 4.660 | 4.660 | 52,583 |
| 2026-07-08 | 4.920 | 5.060 | 4.880 | 4.930 | 4.930 | 53,578 |
| 2026-07-07 | 5.090 | 5.090 | 4.900 | 5.050 | 5.050 | 47,498 |
| 2026-07-06 | 5.300 | 5.330 | 4.955 | 5.080 | 5.080 | 127,272 |
| 2026-07-03 | 5.350 | 5.450 | 5.170 | 5.220 | 5.220 | 56,455 |
| 2026-07-02 | 5.320 | 5.500 | 5.280 | 5.350 | 5.350 | 68,538 |
| 2026-07-01 | 5.800 | 5.800 | 5.270 | 5.300 | 5.300 | 122,243 |
| 2026-06-30 | 5.360 | 5.520 | 5.210 | 5.330 | 5.330 | 83,022 |
| 2026-06-29 | 5.500 | 5.660 | 5.110 | 5.230 | 5.230 | 107,254 |
| 2026-06-26 | 5.720 | 5.720 | 5.440 | 5.520 | 5.520 | 51,999 |
| 2026-06-25 | 5.820 | 6.000 | 5.610 | 5.660 | 5.660 | 39,893 |
| 2026-06-24 | 6.130 | 6.130 | 5.770 | 5.900 | 5.900 | 68,252 |
| 2026-06-23 | 6.050 | 6.200 | 6.000 | 6.200 | 6.200 | 14,993 |
| 2026-06-22 | 6.360 | 6.360 | 6.020 | 6.120 | 6.120 | 66,184 |
| 2026-06-19 | 6.120 | 6.360 | 6.090 | 6.310 | 6.310 | 28,722 |
| 2026-06-18 | 6.200 | 6.250 | 5.940 | 6.100 | 6.100 | 67,517 |
| 2026-06-17 | 6.500 | 6.660 | 6.200 | 6.280 | 6.280 | 60,672 |
| 2026-06-16 | 6.670 | 6.920 | 6.560 | 6.560 | 6.560 | 55,903 |
| 2026-06-15 | 6.840 | 6.860 | 6.540 | 6.620 | 6.620 | 72,729 |
| 2026-06-12 | 6.600 | 6.830 | 6.460 | 6.650 | 6.650 | 68,035 |
| 2026-06-11 | 6.570 | 6.780 | 6.490 | 6.550 | 6.550 | 43,661 |
| 2026-06-10 | 6.650 | 6.710 | 6.450 | 6.500 | 6.500 | 53,798 |
| 2026-06-09 | 7.090 | 7.090 | 6.650 | 6.650 | 6.650 | 82,102 |
| 2026-06-08 | 6.900 | 7.500 | 6.800 | 7.080 | 7.080 | 159,320 |
| 2026-06-05 | 6.160 | 6.990 | 6.110 | 6.380 | 6.380 | 130,165 |
| 2026-06-04 | 6.650 | 6.650 | 5.700 | 6.060 | 6.060 | 116,719 |
| 2026-06-03 | 7.110 | 7.110 | 6.520 | 6.580 | 6.580 | 104,992 |
| 2026-06-02 | 7.100 | 7.280 | 6.990 | 7.110 | 7.110 | 48,454 |
| 2026-06-01 | 7.620 | 7.620 | 7.000 | 7.030 | 7.030 | 103,567 |
| 2026-05-29 | 7.690 | 7.820 | 7.500 | 7.610 | 7.610 | 62,949 |
| 2026-05-28 | 7.890 | 7.900 | 7.660 | 7.690 | 7.690 | 34,990 |
| 2026-05-27 | 7.990 | 8.000 | 7.730 | 7.800 | 7.800 | 52,657 |
| 2026-05-26 | 7.950 | 8.000 | 7.830 | 7.900 | 7.900 | 51,143 |
| 2026-05-25 | 7.990 | 8.100 | 7.870 | 7.890 | 7.890 | 37,329 |
| 2026-05-22 | 8.270 | 8.360 | 7.900 | 8.050 | 8.050 | 47,313 |
| 2026-05-21 | 8.250 | 8.330 | 7.950 | 8.180 | 8.180 | 53,401 |
| 2026-05-20 | 8.080 | 8.490 | 7.970 | 8.340 | 8.340 | 50,942 |
| 2026-05-19 | 8.060 | 8.300 | 7.890 | 8.110 | 8.110 | 26,917 |
| 2026-05-18 | 8.020 | 8.340 | 7.910 | 8.020 | 8.020 | 38,403 |
| 2026-05-15 | 8.380 | 8.540 | 8.020 | 8.100 | 8.100 | 107,868 |
| 2026-05-14 | 8.420 | 8.420 | 8.010 | 8.300 | 8.300 | 40,341 |
| 2026-05-13 | 8.020 | 8.390 | 8.010 | 8.340 | 8.340 | 61,373 |
| 2026-05-12 | 7.910 | 8.100 | 7.850 | 7.900 | 7.900 | 35,087 |
| 2026-05-11 | 7.920 | 8.160 | 7.850 | 8.070 | 8.070 | 26,010 |
| 2026-05-08 | 8.170 | 8.170 | 7.840 | 7.870 | 7.870 | 24,638 |
| 2026-05-07 | 8.270 | 8.370 | 8.090 | 8.180 | 8.180 | 24,023 |
| 2026-05-06 | 8.090 | 8.380 | 8.090 | 8.230 | 8.230 | 25,205 |
| 2026-05-05 | 7.990 | 8.280 | 7.850 | 8.170 | 8.170 | 40,777 |
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.