Cirsa Enterprises SAU historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	15.490	15.490	15.040	15.040	14.532	38,697
2025-08-13	15.480	15.540	15.310	15.400	14.880	91,205
2025-08-12	15.690	15.690	15.170	15.370	14.851	68,889
2025-08-11	15.610	15.610	15.300	15.370	14.851	93,233
2025-08-08	15.220	15.860	15.000	15.450	14.928	88,730
2025-08-07	14.710	15.300	14.710	15.220	14.706	150,447
2025-08-06	14.550	14.770	14.490	14.700	14.203	110,843
2025-08-05	14.200	14.680	14.200	14.500	14.010	40,483
2025-08-04	14.250	14.500	14.010	14.300	13.817	55,587
2025-08-01	14.250	14.250	13.800	14.100	13.624	287,897
2025-07-31	14.340	14.340	13.920	14.250	13.769	87,444
2025-07-30	14.300	14.300	14.010	14.300	13.817	52,246
2025-07-29	14.300	14.350	14.050	14.260	13.778	56,951
2025-07-28	14.430	14.430	14.100	14.200	13.720	49,360
2025-07-25	13.860	14.700	13.860	14.200	13.720	42,205
2025-07-24	14.110	14.280	14.050	14.150	13.672	47,910
2025-07-23	14.290	14.290	14.010	14.270	13.788	152,419
2025-07-22	14.400	14.400	14.000	14.110	13.633	131,057
2025-07-21	14.330	14.330	13.640	14.160	13.682	197,891
2025-07-18	14.500	14.500	14.030	14.160	13.682	281,086
2025-07-17	14.720	14.880	14.350	14.430	13.943	274,427
2025-07-16	15.020	15.020	14.800	14.830	14.329	177,262
2025-07-15	15.080	15.080	14.780	15.000	14.493	375,329
2025-07-14	15.090	15.090	14.770	14.990	14.484	426,149
2025-07-11	14.940	15.000	14.780	15.000	14.493	539,577
2025-07-10	15.150	15.220	14.640	14.950	14.445	4,122,459
2025-07-09	16.000	16.000	15.000	15.000	14.493	8,107,987

← NewerPage 6 of 6 · 327 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-04-29	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.