Cirsa Enterprises, S.A.U. CIRSA
BME · Spain · Producer Manufacturing
€18.02-0.48 (-2.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.02 | -2.59% | €18.56 | €18.56 | €18.02 | 74.04K |
| 2026-09-30 | €18.50 | +0.43% | €18.64 | €18.70 | €18.24 | 133.90K |
| 2026-09-29 | €18.42 | -2.44% | €18.78 | €18.78 | €18.28 | 177.09K |
| 2026-09-28 | €18.88 | -0.84% | €18.94 | €19.10 | €18.64 | 83.72K |
| 2026-09-25 | €19.04 | +0.95% | €19.00 | €19.38 | €18.78 | 651.49K |
| 2026-09-24 | €18.86 | -2.98% | €19.60 | €19.60 | €18.86 | 210.35K |
| 2026-09-23 | €19.44 | -2.02% | €19.60 | €20.00 | €19.42 | 190.32K |
| 2026-09-22 | €19.84 | +2.27% | €19.50 | €19.96 | €19.50 | 276.89K |
| 2026-09-21 | €19.40 | -0.51% | €19.56 | €19.62 | €19.34 | 299.74K |
| 2026-09-18 | €19.50 | -1.61% | €19.80 | €19.80 | €19.38 | 484.75K |
| 2026-09-17 | €19.82 | +0.61% | €19.58 | €20.00 | €19.58 | 164.23K |
| 2026-09-16 | €19.70 | +1.55% | €19.30 | €19.74 | €18.96 | 335.52K |
| 2026-09-15 | €19.40 | -0.61% | €19.46 | €19.52 | €19.20 | 135.22K |
| 2026-09-14 | €19.52 | +0.93% | €19.20 | €19.66 | €19.00 | 148.45K |
| 2026-09-11 | €19.34 | +0.42% | €18.76 | €19.56 | €18.76 | 471.62K |
| 2026-09-10 | €19.26 | +5.02% | €18.26 | €19.44 | €18.26 | 862.73K |
| 2026-09-09 | €18.34 | -0.97% | €18.48 | €18.70 | €18.10 | 286.74K |
| 2026-09-08 | €18.52 | +0.98% | €18.26 | €18.80 | €18.26 | 330.10K |
| 2026-09-07 | €18.34 | +6.13% | €17.68 | €18.76 | €17.40 | 845.54K |
| 2026-09-04 | €17.28 | 0.00% | €16.62 | €17.76 | €16.52 | 463.05K |
| 2026-09-03 | €17.28 | +6.93% | €15.94 | €17.44 | €15.90 | 1.42M |
| 2026-09-02 | €16.16 | +18.48% | €14.72 | €16.44 | €14.72 | 3.60M |
| 2026-09-01 | €13.64 | -1.59% | €13.80 | €13.84 | €13.60 | 103.31K |
| 2026-08-31 | €13.86 | -0.14% | €13.88 | €13.90 | €13.72 | 318.63K |
| 2026-08-28 | €13.88 | +0.43% | €13.82 | €13.94 | €13.82 | 41.01K |
| 2026-08-27 | €13.82 | -0.86% | €13.90 | €13.94 | €13.82 | 45.12K |
| 2026-08-26 | €13.94 | -0.43% | €13.94 | €14.04 | €13.92 | 67.13K |
| 2026-08-25 | €14.00 | -0.71% | €14.14 | €14.14 | €13.86 | 77.14K |
| 2026-08-24 | €14.10 | -0.56% | €14.28 | €14.28 | €14.06 | 42.51K |
| 2026-08-21 | €14.18 | +1.00% | €14.10 | €14.18 | €14.02 | 74.97K |
| 2026-08-20 | €14.04 | -0.57% | €14.06 | €14.28 | €14.02 | 69.55K |
| 2026-08-19 | €14.12 | +0.14% | €14.00 | €14.14 | €13.90 | 58.81K |
| 2026-08-18 | €14.10 | -2.08% | €14.40 | €14.44 | €13.98 | 95.46K |
| 2026-08-17 | €14.40 | +0.28% | €14.36 | €14.58 | €14.36 | 69.74K |
| 2026-08-14 | €14.36 | +0.98% | €14.30 | €14.54 | €14.28 | 103.15K |
| 2026-08-13 | €14.22 | +1.14% | €14.10 | €14.32 | €14.10 | 182.20K |
| 2026-08-12 | €14.06 | 0.00% | €14.10 | €14.20 | €13.90 | 68.10K |
| 2026-08-11 | €14.06 | +0.14% | €13.98 | €14.16 | €13.90 | 96.96K |
| 2026-08-10 | €14.04 | +0.86% | €13.98 | €14.10 | €13.92 | 84.08K |
| 2026-08-07 | €13.92 | +1.90% | €13.70 | €14.06 | €13.68 | 97.51K |
| 2026-08-06 | €13.66 | -0.29% | €13.66 | €13.76 | €13.56 | 107.04K |
| 2026-08-05 | €13.70 | +1.48% | €13.54 | €13.84 | €13.52 | 138.53K |
| 2026-08-04 | €13.50 | +1.81% | €13.24 | €13.52 | €13.16 | 138.95K |
| 2026-08-03 | €13.26 | -0.15% | €13.44 | €13.52 | €13.22 | 152.26K |
| 2026-07-31 | €13.28 | +2.15% | €13.14 | €13.58 | €13.14 | 185.21K |
| 2026-07-30 | €13.00 | -2.99% | €13.32 | €13.48 | €12.82 | 267.95K |
| 2026-07-29 | €13.40 | -1.03% | €13.62 | €13.64 | €13.22 | 149.90K |
| 2026-07-28 | €13.54 | +1.65% | €13.40 | €13.58 | €13.40 | 84.10K |
| 2026-07-27 | €13.32 | +2.46% | €13.00 | €13.40 | €13.00 | 106.03K |
| 2026-07-24 | €13.00 | +0.78% | €12.98 | €13.06 | €12.94 | 125.92K |
| 2026-07-23 | €12.90 | -2.42% | €13.18 | €13.24 | €12.90 | 106.59K |
| 2026-07-22 | €13.22 | -0.15% | €13.20 | €13.26 | €13.08 | 76.28K |
| 2026-07-21 | €13.24 | -1.05% | €13.40 | €13.42 | €13.22 | 82.31K |
| 2026-07-20 | €13.38 | -2.90% | €13.76 | €14.00 | €13.38 | 152.13K |
| 2026-07-17 | €13.78 | +2.07% | €13.50 | €13.80 | €13.44 | 97.59K |
| 2026-07-16 | €13.50 | 0.00% | €13.40 | €13.60 | €13.38 | 153.70K |
| 2026-07-15 | €13.50 | +1.20% | €13.30 | €13.56 | €13.16 | 101.44K |
| 2026-07-14 | €13.34 | -1.04% | €13.38 | €13.40 | €13.26 | 120.69K |
| 2026-07-13 | €13.48 | +2.28% | €13.20 | €13.60 | €13.18 | 138.13K |
| 2026-07-10 | €13.18 | +0.15% | €13.32 | €13.52 | €13.18 | 149.30K |
| 2026-07-09 | €13.16 | +2.33% | €13.04 | €13.50 | €12.94 | 156.89K |
| 2026-07-08 | €12.86 | -1.08% | €13.00 | €13.10 | €12.82 | 80.13K |
| 2026-07-07 | €13.00 | +2.36% | €12.82 | €13.20 | €12.80 | 130.96K |
| 2026-07-06 | €12.70 | -0.47% | €12.84 | €12.92 | €12.66 | 150.53K |
| 2026-07-03 | €12.76 | +1.27% | €12.70 | €12.84 | €12.56 | 58.80K |
| 2026-07-02 | €12.60 | +1.61% | €12.56 | €12.68 | €12.44 | 82.52K |
| 2026-07-01 | €12.40 | 0.00% | €12.42 | €12.42 | €12.14 | 106.31K |
| 2026-06-30 | €12.40 | -0.80% | €12.50 | €12.50 | €12.34 | 84.65K |
| 2026-06-29 | €12.50 | +0.81% | €12.48 | €12.64 | €12.42 | 56.08K |
| 2026-06-26 | €12.40 | +0.32% | €12.48 | €12.52 | €12.26 | 170.61K |
| 2026-06-25 | €12.36 | +1.15% | €12.22 | €12.48 | €12.12 | 93.35K |
| 2026-06-24 | €12.22 | -2.24% | €12.48 | €12.50 | €12.16 | 114.13K |
| 2026-06-23 | €12.50 | -0.79% | €12.52 | €12.72 | €12.46 | 56.33K |
| 2026-06-22 | €12.60 | -0.32% | €12.52 | €12.68 | €12.52 | 65.74K |
| 2026-06-19 | €12.64 | -0.47% | €12.68 | €12.76 | €12.56 | 428.76K |
| 2026-06-18 | €12.70 | +1.28% | €12.58 | €12.76 | €12.48 | 180.34K |
| 2026-06-17 | €12.54 | -0.32% | €12.60 | €12.68 | €12.46 | 82.06K |
| 2026-06-16 | €12.58 | +0.80% | €12.50 | €12.68 | €12.44 | 72.96K |
| 2026-06-15 | €12.48 | -0.48% | €12.74 | €12.76 | €12.48 | 80.18K |
| 2026-06-12 | €12.54 | +0.97% | €12.68 | €12.80 | €12.50 | 107.17K |
| 2026-06-11 | €12.42 | -1.11% | €12.58 | €12.58 | €12.38 | 57.80K |
| 2026-06-10 | €12.56 | +2.11% | €12.42 | €12.66 | €12.36 | 79.84K |
| 2026-06-09 | €12.30 | -0.81% | €12.50 | €12.60 | €12.30 | 170.59K |
| 2026-06-08 | €12.40 | +0.49% | €12.54 | €12.58 | €12.26 | 62.38K |
| 2026-06-05 | €12.34 | -1.12% | €12.54 | €12.64 | €12.34 | 68.81K |
| 2026-06-04 | €12.48 | +0.32% | €12.52 | €12.60 | €12.46 | 55.83K |
| 2026-06-03 | €12.44 | +0.16% | €12.34 | €12.52 | €12.32 | 78.75K |
| 2026-06-02 | €12.42 | -1.27% | €12.58 | €12.70 | €12.32 | 113.73K |
| 2026-06-01 | €12.58 | -0.63% | €12.66 | €12.72 | €12.52 | 83.15K |
| 2026-05-29 | €12.66 | -0.31% | €12.80 | €12.80 | €12.64 | 225.49K |