Circus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.310 | 8.460 | 7.930 | 7.930 | 7.930 | 39,341 |
| 2026-04-30 | 8.230 | 8.570 | 8.050 | 8.250 | 8.250 | 56,921 |
| 2026-04-29 | 8.000 | 8.310 | 7.960 | 8.240 | 8.240 | 30,318 |
| 2026-04-28 | 7.950 | 8.210 | 7.860 | 8.000 | 8.000 | 41,347 |
| 2026-04-27 | 8.110 | 8.320 | 7.940 | 8.110 | 8.110 | 38,416 |
| 2026-04-24 | 8.460 | 8.660 | 8.050 | 8.110 | 8.110 | 34,689 |
| 2026-04-23 | 8.260 | 8.500 | 8.110 | 8.390 | 8.390 | 35,043 |
| 2026-04-22 | 8.150 | 8.410 | 8.060 | 8.340 | 8.340 | 60,932 |
| 2026-04-21 | 8.650 | 8.650 | 8.170 | 8.260 | 8.260 | 92,785 |
| 2026-04-20 | 8.910 | 8.990 | 8.250 | 8.340 | 8.340 | 60,793 |
| 2026-04-17 | 9.330 | 9.330 | 8.740 | 8.890 | 8.890 | 75,286 |
| 2026-04-16 | 9.460 | 9.900 | 8.820 | 9.300 | 9.300 | 141,528 |
| 2026-04-15 | 8.380 | 9.840 | 8.200 | 9.520 | 9.520 | 119,910 |
| 2026-04-14 | 8.740 | 8.850 | 8.200 | 8.420 | 8.420 | 46,473 |
| 2026-04-13 | 8.850 | 9.080 | 8.460 | 8.680 | 8.680 | 149,315 |
| 2026-04-10 | 7.550 | 8.690 | 7.410 | 8.400 | 8.400 | 128,116 |
| 2026-04-09 | 8.000 | 8.100 | 7.220 | 7.400 | 7.400 | 110,700 |
| 2026-04-08 | 6.670 | 8.000 | 6.650 | 7.790 | 7.790 | 97,630 |
| 2026-04-07 | 6.020 | 6.760 | 5.900 | 6.520 | 6.520 | 78,667 |
| 2026-04-02 | 6.580 | 6.620 | 5.840 | 6.000 | 6.000 | 54,465 |
| 2026-04-01 | 5.900 | 6.420 | 5.860 | 6.420 | 6.420 | 55,309 |
| 2026-03-31 | 5.740 | 5.860 | 5.660 | 5.800 | 5.800 | 15,002 |
| 2026-03-30 | 5.520 | 5.780 | 5.380 | 5.780 | 5.780 | 44,926 |
| 2026-03-27 | 5.480 | 5.580 | 5.400 | 5.580 | 5.580 | 33,748 |
| 2026-03-26 | 5.840 | 5.900 | 5.440 | 5.520 | 5.520 | 89,630 |
| 2026-03-25 | 5.880 | 6.100 | 5.780 | 5.860 | 5.860 | 54,741 |
| 2026-03-24 | 5.880 | 6.000 | 5.760 | 5.940 | 5.940 | 52,607 |
| 2026-03-23 | 5.920 | 6.180 | 5.620 | 5.940 | 5.940 | 67,606 |
| 2026-03-20 | 6.240 | 6.260 | 6.000 | 6.160 | 6.160 | 42,329 |
| 2026-03-19 | 6.520 | 6.520 | 6.120 | 6.200 | 6.200 | 55,009 |
| 2026-03-18 | 6.740 | 6.740 | 6.500 | 6.600 | 6.600 | 43,274 |
| 2026-03-17 | 6.540 | 6.760 | 6.360 | 6.680 | 6.680 | 71,017 |
| 2026-03-16 | 6.480 | 6.840 | 6.360 | 6.580 | 6.580 | 76,479 |
| 2026-03-13 | 6.180 | 6.600 | 6.180 | 6.400 | 6.400 | 48,254 |
| 2026-03-12 | 6.620 | 6.800 | 6.080 | 6.220 | 6.220 | 98,593 |
| 2026-03-11 | 6.840 | 6.880 | 6.520 | 6.660 | 6.660 | 86,206 |
| 2026-03-10 | 6.820 | 7.140 | 6.760 | 6.840 | 6.840 | 35,387 |
| 2026-03-09 | 6.960 | 6.960 | 6.560 | 6.760 | 6.760 | 41,741 |
| 2026-03-06 | 7.020 | 7.140 | 6.800 | 6.920 | 6.920 | 42,751 |
| 2026-03-05 | 6.840 | 7.100 | 6.720 | 7.000 | 7.000 | 101,184 |
| 2026-03-04 | 7.100 | 7.200 | 6.800 | 6.900 | 6.900 | 52,340 |
| 2026-03-03 | 7.200 | 7.200 | 6.840 | 7.080 | 7.080 | 51,859 |
| 2026-03-02 | 7.000 | 7.340 | 6.840 | 7.120 | 7.120 | 77,199 |
| 2026-02-27 | 7.300 | 7.900 | 7.240 | 7.640 | 7.640 | 88,849 |
| 2026-02-26 | 7.580 | 7.800 | 7.200 | 7.400 | 7.400 | 73,226 |
| 2026-02-25 | 7.220 | 7.640 | 7.180 | 7.560 | 7.560 | 78,765 |
| 2026-02-24 | 7.460 | 7.600 | 7.000 | 7.220 | 7.220 | 112,213 |
| 2026-02-23 | 8.000 | 8.100 | 7.420 | 7.460 | 7.460 | 68,629 |
| 2026-02-20 | 8.160 | 8.180 | 7.860 | 7.960 | 7.960 | 65,120 |
| 2026-02-19 | 8.100 | 8.340 | 7.780 | 8.200 | 8.200 | 89,269 |
| 2026-02-18 | 8.440 | 8.580 | 7.820 | 8.020 | 8.020 | 100,187 |
| 2026-02-17 | 8.800 | 8.820 | 8.440 | 8.460 | 8.460 | 31,110 |
| 2026-02-16 | 8.820 | 9.120 | 8.740 | 8.740 | 8.740 | 35,640 |
| 2026-02-13 | 8.980 | 9.100 | 8.680 | 8.860 | 8.860 | 39,810 |
| 2026-02-12 | 9.020 | 9.020 | 8.780 | 8.840 | 8.840 | 19,214 |
| 2026-02-11 | 9.300 | 9.300 | 8.600 | 9.060 | 9.060 | 88,117 |
| 2026-02-10 | 9.380 | 9.620 | 8.900 | 9.260 | 9.260 | 128,578 |
| 2026-02-09 | 9.700 | 9.800 | 9.000 | 9.280 | 9.280 | 80,565 |
| 2026-02-06 | 9.960 | 10.200 | 9.480 | 9.800 | 9.800 | 70,044 |
| 2026-02-05 | 9.120 | 10.100 | 9.120 | 9.880 | 9.880 | 92,854 |
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.