Circle SpA CIRC
MIL · Italy · Commercial Services
€15.90+0.10 (+0.63%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €15.95 | +1.59% | €15.70 | €15.95 | €15.30 | 2.39K |
| 2026-09-29 | €15.70 | +4.32% | €15.05 | €15.75 | €15.05 | 2.66K |
| 2026-09-28 | €15.05 | +1.69% | €14.70 | €15.05 | €14.70 | 1.36K |
| 2026-09-25 | €14.80 | +1.37% | €14.65 | €15.20 | €14.30 | 4.16K |
| 2026-09-24 | €14.60 | -2.67% | €14.80 | €14.80 | €14.20 | 2.69K |
| 2026-09-23 | €15.00 | -1.32% | €15.35 | €15.35 | €14.80 | 2.14K |
| 2026-09-22 | €15.20 | +3.05% | €15.05 | €15.20 | €14.75 | 5.40K |
| 2026-09-21 | €14.75 | +1.03% | €14.50 | €14.80 | €14.45 | 3.10K |
| 2026-09-18 | €14.60 | +0.69% | €14.45 | €14.60 | €14.20 | 1.29K |
| 2026-09-17 | €14.50 | +0.69% | €14.60 | €14.65 | €14.10 | 3.93K |
| 2026-09-16 | €14.40 | +1.41% | €14.30 | €14.45 | €14.20 | 4.03K |
| 2026-09-15 | €14.20 | +0.35% | €14.25 | €14.25 | €14.15 | 3.75K |
| 2026-09-14 | €14.15 | +3.28% | €13.75 | €14.20 | €13.70 | 16.75K |
| 2026-09-11 | €13.70 | -1.79% | €13.80 | €13.80 | €13.70 | 1.83K |
| 2026-09-10 | €13.95 | 0.00% | €14.00 | €14.00 | €13.80 | 2.00K |
| 2026-09-09 | €13.95 | +1.09% | €14.05 | €14.10 | €13.90 | 2.91K |
| 2026-09-08 | €13.80 | +1.10% | €13.80 | €13.80 | €13.60 | 1.29K |
| 2026-09-07 | €13.65 | 0.00% | €13.50 | €13.65 | €13.50 | 770 |
| 2026-09-04 | €13.65 | +0.37% | €13.55 | €13.75 | €13.10 | 3.92K |
| 2026-09-03 | €13.60 | 0.00% | €13.60 | €13.60 | €13.60 | 3.64K |
| 2026-09-02 | €13.60 | 0.00% | €13.60 | €13.60 | €13.60 | 0 |
| 2026-09-01 | €13.60 | -1.09% | €13.60 | €13.60 | €13.60 | 297 |
| 2026-08-31 | €13.75 | +1.48% | €13.60 | €13.80 | €13.60 | 113 |
| 2026-08-28 | €13.55 | 0.00% | €13.45 | €13.70 | €13.35 | 2.39K |
| 2026-08-27 | €13.55 | +1.12% | €13.20 | €13.55 | €13.20 | 1.40K |
| 2026-08-26 | €13.40 | -0.37% | €13.45 | €13.55 | €13.30 | 410 |
| 2026-08-25 | €13.45 | +0.75% | €13.35 | €13.60 | €13.30 | 3.01K |
| 2026-08-24 | €13.35 | 0.00% | €13.05 | €13.35 | €13.05 | 1.11K |
| 2026-08-21 | €13.35 | -2.55% | €13.60 | €13.70 | €13.00 | 6.55K |
| 2026-08-20 | €13.70 | +0.37% | €13.60 | €13.70 | €13.55 | 1.60K |
| 2026-08-19 | €13.65 | +2.25% | €13.50 | €13.65 | €13.45 | 920 |
| 2026-08-18 | €13.35 | -1.48% | €13.55 | €13.65 | €13.15 | 2.63K |
| 2026-08-17 | €13.55 | -0.73% | €13.60 | €13.60 | €13.35 | 250 |
| 2026-08-14 | €13.65 | +0.74% | €13.55 | €13.65 | €13.55 | 101 |
| 2026-08-13 | €13.55 | -1.09% | €13.55 | €13.75 | €13.55 | 401 |
| 2026-08-12 | €13.70 | +1.11% | €13.55 | €13.75 | €13.55 | 642 |
| 2026-08-11 | €13.55 | 0.00% | €13.50 | €13.60 | €13.30 | 966 |
| 2026-08-10 | €13.55 | -1.45% | €13.90 | €13.90 | €13.45 | 1.77K |
| 2026-08-07 | €13.75 | +1.48% | €13.55 | €13.75 | €13.50 | 558 |
| 2026-08-06 | €13.55 | +1.50% | €13.40 | €13.60 | €13.10 | 3.89K |
| 2026-08-05 | €13.35 | -0.37% | €13.55 | €13.55 | €13.15 | 2.20K |
| 2026-08-04 | €13.40 | -1.47% | €13.35 | €13.50 | €13.30 | 688 |
| 2026-08-03 | €13.60 | +0.37% | €13.50 | €13.60 | €13.50 | 1.88K |
| 2026-07-31 | €13.55 | 0.00% | €13.55 | €13.55 | €13.40 | 1.79K |
| 2026-07-30 | €13.55 | +0.37% | €13.70 | €13.70 | €13.30 | 1.39K |
| 2026-07-29 | €13.50 | 0.00% | €13.50 | €13.50 | €13.50 | 250 |
| 2026-07-28 | €13.50 | +0.75% | €13.55 | €13.55 | €13.50 | 80.10K |
| 2026-07-27 | €13.40 | 0.00% | €13.45 | €13.45 | €13.40 | 480 |
| 2026-07-24 | €13.40 | -1.11% | €13.35 | €13.45 | €13.00 | 5.68K |
| 2026-07-23 | €13.55 | -0.37% | €13.55 | €13.55 | €13.55 | 1.36K |
| 2026-07-22 | €13.60 | -0.37% | €13.65 | €13.65 | €13.40 | 650 |
| 2026-07-21 | €13.65 | +0.74% | €13.65 | €13.95 | €13.65 | 4.62K |
| 2026-07-20 | €13.55 | +1.50% | €13.30 | €13.70 | €13.05 | 3.46K |
| 2026-07-17 | €13.35 | +0.38% | €13.35 | €13.35 | €13.10 | 1.09K |
| 2026-07-16 | €13.30 | -3.62% | €13.55 | €13.75 | €13.30 | 3.29K |
| 2026-07-15 | €13.80 | -0.72% | €13.80 | €13.85 | €13.65 | 623 |
| 2026-07-14 | €13.90 | +0.72% | €13.80 | €13.90 | €13.75 | 860 |
| 2026-07-13 | €13.80 | +1.10% | €13.35 | €13.95 | €13.35 | 3.39K |
| 2026-07-10 | €13.65 | +0.37% | €13.60 | €13.75 | €13.60 | 660 |
| 2026-07-09 | €13.60 | +0.74% | €13.45 | €13.70 | €13.45 | 901 |
| 2026-07-08 | €13.50 | -2.17% | €13.65 | €13.80 | €13.50 | 3.41K |
| 2026-07-07 | €13.80 | -1.08% | €13.90 | €13.95 | €13.25 | 4.74K |
| 2026-07-06 | €13.95 | +1.82% | €14.35 | €14.65 | €13.80 | 6.65K |
| 2026-07-03 | €13.70 | -2.49% | €14.10 | €14.30 | €13.50 | 31.02K |
| 2026-07-02 | €14.05 | +2.93% | €13.75 | €14.35 | €13.75 | 4.88K |
| 2026-07-01 | €13.65 | +1.11% | €13.60 | €13.70 | €13.50 | 965 |
| 2026-06-30 | €13.50 | -1.10% | €13.85 | €13.85 | €13.50 | 238 |
| 2026-06-29 | €13.65 | -0.36% | €13.50 | €13.80 | €13.30 | 3.38K |
| 2026-06-26 | €13.70 | 0.00% | €13.40 | €13.70 | €13.30 | 3.87K |
| 2026-06-25 | €13.70 | +2.24% | €13.45 | €13.80 | €13.40 | 1.91K |
| 2026-06-24 | €13.40 | -2.19% | €13.90 | €13.90 | €13.40 | 1.64K |
| 2026-06-23 | €13.70 | 0.00% | €13.95 | €13.95 | €13.45 | 1.52K |
| 2026-06-22 | €13.70 | -1.08% | €13.95 | €14.00 | €13.65 | 1.27K |
| 2026-06-19 | €13.85 | -0.72% | €13.65 | €13.90 | €13.55 | 2.48K |
| 2026-06-18 | €13.95 | +2.95% | €13.45 | €14.05 | €13.45 | 3.74K |
| 2026-06-17 | €13.55 | 0.00% | €13.55 | €13.55 | €13.55 | 100 |
| 2026-06-16 | €13.55 | +1.50% | €13.45 | €13.55 | €13.40 | 1.87K |
| 2026-06-15 | €13.35 | +0.38% | €13.50 | €13.50 | €13.15 | 1.68K |
| 2026-06-12 | €13.30 | -1.12% | €13.45 | €13.60 | €12.95 | 6.39K |
| 2026-06-11 | €13.45 | -0.74% | €13.70 | €13.70 | €13.20 | 1.86K |
| 2026-06-10 | €13.55 | +8.40% | €12.45 | €13.60 | €12.45 | 9.69K |
| 2026-06-09 | €12.50 | +0.81% | €12.25 | €12.50 | €12.15 | 1.17K |
| 2026-06-08 | €12.40 | -1.59% | €12.30 | €12.50 | €12.20 | 1.84K |
| 2026-06-05 | €12.60 | +2.02% | €12.50 | €12.60 | €12.45 | 160 |
| 2026-06-04 | €12.35 | -1.98% | €12.80 | €13.00 | €12.25 | 3.20K |
| 2026-06-03 | €12.60 | -1.56% | €12.80 | €12.95 | €12.60 | 1.27K |
| 2026-06-02 | €12.80 | +1.59% | €12.60 | €12.95 | €12.60 | 1.91K |
| 2026-06-01 | €12.60 | -4.91% | €13.35 | €13.45 | €12.20 | 10.12K |
| 2026-05-29 | €13.25 | 0.00% | €13.05 | €13.35 | €13.05 | 570 |
| 2026-05-28 | €13.25 | 0.00% | €12.95 | €13.30 | €12.95 | 2.58K |