Circus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 72,893 |
| 2025-08-13 | 23.000 | 23.500 | 19.350 | 19.900 | 19.900 | 169,348 |
| 2025-08-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 194,927 |
| 2025-08-11 | 14.800 | 15.300 | 14.550 | 15.000 | 15.000 | 9,043 |
| 2025-08-08 | 14.600 | 14.850 | 14.550 | 14.700 | 14.700 | 4,382 |
| 2025-08-07 | 15.450 | 15.800 | 14.000 | 14.400 | 14.400 | 17,010 |
| 2025-08-06 | 15.200 | 15.900 | 15.200 | 15.600 | 15.600 | 6,113 |
| 2025-08-05 | 15.050 | 15.900 | 14.800 | 15.550 | 15.550 | 11,682 |
| 2025-08-04 | 14.900 | 14.900 | 14.400 | 14.550 | 14.550 | 10,180 |
| 2025-08-01 | 14.000 | 14.400 | 11.850 | 14.200 | 14.200 | 21,136 |
| 2025-07-31 | 14.100 | 14.200 | 13.950 | 14.100 | 14.100 | 6,552 |
| 2025-07-30 | 13.650 | 14.200 | 13.650 | 14.000 | 14.000 | 7,018 |
| 2025-07-29 | 13.750 | 14.050 | 13.450 | 13.550 | 13.550 | 5,523 |
| 2025-07-28 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 1,042 |
| 2025-07-25 | 13.900 | 13.900 | 13.600 | 13.750 | 13.750 | 7,989 |
| 2025-07-24 | 13.950 | 14.000 | 13.700 | 13.750 | 13.750 | 4,551 |
| 2025-07-23 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 812 |
| 2025-07-22 | 14.100 | 14.150 | 13.700 | 13.700 | 13.700 | 2,018 |
| 2025-07-21 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 9,663 |
| 2025-07-18 | 14.050 | 14.300 | 13.950 | 14.100 | 14.100 | 7,569 |
| 2025-07-17 | 14.000 | 14.200 | 13.800 | 13.900 | 13.900 | 1,972 |
| 2025-07-16 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 8,206 |
| 2025-07-15 | 14.000 | 14.300 | 13.600 | 14.100 | 14.100 | 3,832 |
| 2025-07-14 | 14.000 | 14.050 | 13.800 | 13.900 | 13.900 | 2,622 |
| 2025-07-11 | 14.100 | 14.250 | 14.000 | 14.150 | 14.150 | 2,417 |
| 2025-07-10 | 14.000 | 14.200 | 13.900 | 14.200 | 14.200 | 1,692 |
| 2025-07-09 | 14.400 | 14.450 | 14.100 | 14.200 | 14.200 | 4,337 |
| 2025-07-08 | 14.200 | 14.500 | 14.100 | 14.150 | 14.150 | 2,321 |
| 2025-07-07 | 14.400 | 14.650 | 13.900 | 14.050 | 14.050 | 9,249 |
| 2025-07-04 | 14.350 | 14.450 | 13.900 | 14.100 | 14.100 | 7,729 |
| 2025-07-03 | 14.650 | 14.650 | 14.050 | 14.250 | 14.250 | 1,873 |
| 2025-07-02 | 14.800 | 15.250 | 14.700 | 14.800 | 14.800 | 5,522 |
| 2025-07-01 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 3,921 |
| 2025-06-30 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 9,881 |
| 2025-06-27 | 14.200 | 14.650 | 14.150 | 14.250 | 14.250 | 5,956 |
| 2025-06-26 | 14.100 | 14.200 | 14.000 | 14.000 | 14.000 | 2,292 |
| 2025-06-25 | 14.500 | 14.800 | 14.000 | 14.200 | 14.200 | 14,924 |
| 2025-06-24 | 14.400 | 14.500 | 14.100 | 14.500 | 14.500 | 13,709 |
| 2025-06-23 | 14.550 | 14.850 | 14.050 | 14.050 | 14.050 | 4,436 |
| 2025-06-20 | 14.900 | 15.000 | 14.200 | 14.300 | 14.300 | 3,576 |
| 2025-06-19 | 14.950 | 15.050 | 14.650 | 14.650 | 14.650 | 5,155 |
| 2025-06-18 | 15.450 | 15.700 | 14.650 | 14.650 | 14.650 | 10,921 |
| 2025-06-17 | 15.750 | 16.050 | 14.500 | 14.850 | 14.850 | 9,446 |
| 2025-06-16 | 14.500 | 18.000 | 14.250 | 15.700 | 15.700 | 22,162 |
| 2025-06-13 | 14.050 | 14.450 | 13.750 | 13.850 | 13.850 | 3,396 |
| 2025-06-12 | 14.100 | 14.200 | 14.000 | 14.200 | 14.200 | 602 |
| 2025-06-11 | 14.250 | 15.400 | 14.250 | 14.450 | 14.450 | 5,935 |
| 2025-06-10 | 15.000 | 15.000 | 14.450 | 14.650 | 14.650 | 4,660 |
| 2025-06-09 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 3,091 |
| 2025-06-06 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 6,540 |
| 2025-06-05 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 21,865 |
| 2025-06-04 | 14.000 | 14.000 | 13.400 | 13.600 | 13.600 | 4,077 |
| 2025-06-03 | 14.350 | 14.550 | 13.800 | 14.000 | 14.000 | 5,086 |
| 2025-06-02 | 15.000 | 15.000 | 14.350 | 14.700 | 14.700 | 3,034 |
| 2025-05-30 | 16.250 | 16.250 | 14.850 | 15.000 | 15.000 | 6,978 |
| 2025-05-29 | 15.750 | 16.300 | 15.750 | 16.050 | 16.050 | 2,755 |
| 2025-05-28 | 16.950 | 16.950 | 15.750 | 15.750 | 15.750 | 2,020 |
| 2025-05-27 | 16.550 | 16.950 | 16.250 | 16.750 | 16.750 | 10,390 |
| 2025-05-26 | 17.000 | 17.200 | 16.700 | 16.800 | 16.800 | 2,927 |
| 2025-05-23 | 17.000 | 17.200 | 16.600 | 16.900 | 16.900 | 3,295 |
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.