Circus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.000 | 22.700 | 21.300 | 21.300 | 21.300 | 25,625 |
| 2025-11-04 | 22.400 | 22.700 | 20.200 | 22.000 | 22.000 | 81,949 |
| 2025-11-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 179,616 |
| 2025-10-31 | 19.000 | 19.850 | 18.700 | 19.000 | 19.000 | 27,701 |
| 2025-10-30 | 19.800 | 20.000 | 18.500 | 18.800 | 18.800 | 38,507 |
| 2025-10-29 | 19.000 | 19.800 | 19.000 | 19.550 | 19.550 | 29,702 |
| 2025-10-28 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 27,844 |
| 2025-10-27 | 19.200 | 19.200 | 18.250 | 18.600 | 18.600 | 19,766 |
| 2025-10-24 | 18.050 | 19.500 | 17.800 | 19.000 | 19.000 | 113,485 |
| 2025-10-23 | 17.200 | 17.400 | 17.000 | 17.350 | 17.350 | 5,755 |
| 2025-10-22 | 17.400 | 17.500 | 16.800 | 17.100 | 17.100 | 7,946 |
| 2025-10-21 | 17.700 | 18.000 | 17.200 | 17.450 | 17.450 | 10,893 |
| 2025-10-20 | 18.100 | 18.650 | 17.400 | 17.900 | 17.900 | 46,514 |
| 2025-10-17 | 17.000 | 18.150 | 16.150 | 17.800 | 17.800 | 44,875 |
| 2025-10-16 | 17.000 | 17.050 | 16.100 | 16.600 | 16.600 | 43,677 |
| 2025-10-15 | 16.650 | 17.800 | 16.500 | 16.950 | 16.950 | 32,436 |
| 2025-10-14 | 17.300 | 17.300 | 16.350 | 16.600 | 16.600 | 12,148 |
| 2025-10-13 | 16.700 | 17.300 | 15.950 | 17.000 | 17.000 | 24,836 |
| 2025-10-10 | 17.650 | 17.650 | 16.750 | 16.900 | 16.900 | 12,832 |
| 2025-10-09 | 18.700 | 18.700 | 17.500 | 17.800 | 17.800 | 20,685 |
| 2025-10-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 41,012 |
| 2025-10-07 | 19.150 | 19.750 | 16.100 | 17.000 | 17.000 | 91,851 |
| 2025-10-06 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 72,199 |
| 2025-10-03 | 15.500 | 15.750 | 15.300 | 15.700 | 15.700 | 14,598 |
| 2025-10-02 | 15.450 | 15.700 | 15.250 | 15.600 | 15.600 | 13,590 |
| 2025-10-01 | 15.300 | 15.850 | 14.900 | 15.300 | 15.300 | 32,774 |
| 2025-09-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 20,953 |
| 2025-09-29 | 14.550 | 14.750 | 14.350 | 14.500 | 14.500 | 21,695 |
| 2025-09-26 | 14.550 | 14.850 | 13.850 | 14.500 | 14.500 | 33,751 |
| 2025-09-25 | 15.100 | 15.250 | 14.300 | 14.350 | 14.350 | 26,400 |
| 2025-09-24 | 14.950 | 16.200 | 14.650 | 15.100 | 15.100 | 61,460 |
| 2025-09-23 | 15.050 | 15.100 | 14.300 | 14.800 | 14.800 | 35,933 |
| 2025-09-22 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 46,381 |
| 2025-09-19 | 15.350 | 15.900 | 15.100 | 15.650 | 15.650 | 35,577 |
| 2025-09-18 | 15.050 | 16.050 | 14.550 | 15.650 | 15.650 | 52,937 |
| 2025-09-17 | 14.050 | 14.150 | 13.200 | 13.500 | 13.500 | 14,699 |
| 2025-09-16 | 13.650 | 14.250 | 13.650 | 13.850 | 13.850 | 12,495 |
| 2025-09-15 | 13.750 | 13.800 | 13.100 | 13.600 | 13.600 | 10,844 |
| 2025-09-12 | 13.600 | 13.800 | 13.100 | 13.550 | 13.550 | 42,068 |
| 2025-09-11 | 13.950 | 14.250 | 13.700 | 13.750 | 13.750 | 29,886 |
| 2025-09-10 | 14.750 | 14.750 | 13.800 | 13.900 | 13.900 | 32,562 |
| 2025-09-09 | 14.600 | 14.800 | 13.550 | 14.700 | 14.700 | 56,198 |
| 2025-09-08 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 33,861 |
| 2025-09-05 | 14.250 | 14.550 | 14.200 | 14.300 | 14.300 | 5,343 |
| 2025-09-04 | 14.700 | 14.750 | 13.850 | 14.050 | 14.050 | 13,673 |
| 2025-09-03 | 14.800 | 14.850 | 14.350 | 14.500 | 14.500 | 26,771 |
| 2025-09-02 | 14.700 | 14.800 | 13.750 | 14.000 | 14.000 | 16,524 |
| 2025-09-01 | 15.050 | 15.200 | 14.600 | 14.700 | 14.700 | 14,412 |
| 2025-08-29 | 15.550 | 15.600 | 14.850 | 15.250 | 15.250 | 23,207 |
| 2025-08-28 | 16.250 | 16.250 | 15.000 | 15.600 | 15.600 | 27,599 |
| 2025-08-27 | 16.450 | 16.900 | 16.150 | 16.400 | 16.400 | 26,427 |
| 2025-08-26 | 16.550 | 17.100 | 16.050 | 16.300 | 16.300 | 20,176 |
| 2025-08-25 | 16.450 | 17.600 | 16.100 | 16.450 | 16.450 | 15,461 |
| 2025-08-22 | 17.350 | 17.900 | 16.150 | 16.900 | 16.900 | 29,567 |
| 2025-08-21 | 17.850 | 17.850 | 16.500 | 16.500 | 16.500 | 10,766 |
| 2025-08-20 | 18.350 | 18.500 | 17.500 | 17.800 | 17.800 | 14,995 |
| 2025-08-19 | 19.800 | 19.800 | 18.000 | 18.350 | 18.350 | 15,580 |
| 2025-08-18 | 19.400 | 20.000 | 19.050 | 19.350 | 19.350 | 22,525 |
| 2025-08-15 | 17.850 | 19.350 | 17.850 | 18.600 | 18.600 | 29,482 |
| 2025-08-14 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 72,893 |
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.