CIRC

Circle Historical Data

Company Name Stock Ticker Symbol Market Type
Circle Spa CIRC Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.57 08:01:27
Open Price Low Price High Price Close Price Prev Close
3.57 3.49 3.57 3.57
more quote information »

CIRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.553.603.493.561,8150.020.56%
1 Month3.783.793.493.652,781-0.21-5.56%
3 Months3.793.803.413.663,097-0.22-5.8%
6 Months3.603.923.413.714,521-0.03-0.83%
1 Year3.944.182.963.726,195-0.37-9.39%
3 Years2.724.402.363.298,6890.8531.25%
5 Years2.5054.402.353.199,1201.0742.51%

CIRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 3.57 0.00 0.0% 3.57 3.57 3.49 2,640
Sep 22 2022 3.57 0.00 0.0% 3.57 3.57 3.57 0.00
Sep 21 2022 3.57 0.05 1.42% 3.51 3.57 3.51 2,640
Sep 20 2022 3.52 -0.01 -0.28% 3.53 3.53 3.52 1,320
Sep 19 2022 3.53 -0.07 -1.94% 3.54 3.54 3.53 1,320
Sep 16 2022 3.60 0.00 0.0% 3.55 3.60 3.54 1,980
Sep 15 2022 3.60 0.00 0.0% 3.57 3.65 3.57 1,980
Sep 14 2022 3.60 0.00 0.0% 3.65 3.67 3.60 2,640
Sep 13 2022 3.60 -0.08 -2.17% 3.64 3.72 3.59 4,620
Sep 12 2022 3.68 0.03 0.82% 3.69 3.69 3.63 1,980
Sep 09 2022 3.65 0.00 0.0% 3.56 3.68 3.56 3,300
Sep 08 2022 3.65 0.00 0.0% 3.65 3.65 3.65 0.00
Sep 07 2022 3.65 0.00 0.0% 3.65 3.65 3.65 0.00
Sep 06 2022 3.65 0.00 0.0% 3.65 3.65 3.65 0.00
Sep 05 2022 3.65 0.00 0.0% 3.65 3.65 3.65 0.00
Sep 02 2022 3.65 0.00 0.0% 3.65 3.65 3.65 0.00
Sep 01 2022 3.65 -0.04 -1.08% 3.62 3.68 3.58 4,620
Aug 31 2022 3.69 -0.04 -1.07% 3.67 3.69 3.66 3,300
Aug 30 2022 3.73 0.04 1.08% 3.73 3.73 3.73 660
Aug 29 2022 3.69 -0.10 -2.64% 3.69 3.69 3.62 4,620
Aug 26 2022 3.79 0.01 0.26% 3.78 3.79 3.78 3,960
See More Historical Prices ยป
Your Recent History
BIT
CIRC
Circle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 00:28:49