Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Circle Spa (CIRC)
Circle Spa (CIRC) Historical

CIRC Circle Spa

6.86

-0.08 (-1.15%)

Last Updated: 05:12:18

Delayed by 15 minutes

CIRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	6.88	0.04	0.58%	6.84	6.88	6.84	2,640
Apr 25 2024	6.84	0.14	2.09%	6.84	6.84	6.84	660
Apr 24 2024	6.70	-0.20	-2.90%	6.80	6.80	6.62	7,590
Apr 23 2024	6.90	0.04	0.58%	6.94	6.96	6.90	1,650
Apr 22 2024	6.86	0.18	2.69%	6.70	6.88	6.58	6,930
Apr 19 2024	6.68	0.00	0.00%	6.66	6.68	6.66	1,980
Apr 18 2024	6.68	-0.12	-1.76%	6.76	6.76	6.64	2,310
Apr 17 2024	6.80	0.20	3.03%	6.60	6.80	6.60	6,270
Apr 16 2024	6.60	0.02	0.30%	6.50	6.60	6.38	5,280
Apr 15 2024	6.58	0.18	2.81%	6.40	6.58	6.40	18,150
Apr 12 2024	6.40	-0.18	-2.74%	6.44	6.44	6.40	2,310
Apr 11 2024	6.58	0.16	2.49%	6.42	6.58	6.42	660
Apr 10 2024	6.42	0.02	0.31%	6.42	6.42	6.36	2,640
Apr 09 2024	6.40	-0.30	-4.48%	6.54	6.58	6.40	4,950
Apr 08 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
Apr 05 2024	6.70	0.10	1.52%	6.52	6.70	6.52	1,650
Apr 04 2024	6.60	0.20	3.12%	6.52	6.70	6.52	6,270
Apr 03 2024	6.40	-0.08	-1.23%	6.40	6.40	6.32	3,960
Apr 02 2024	6.48	0.33	5.37%	6.40	6.70	6.30	14,850
Mar 28 2024	6.15	0.10	1.65%	6.00	6.15	5.95	2,970
Mar 27 2024	6.05	0.00	0.00%	6.05	6.05	6.05	0.00
Mar 26 2024	6.05	0.05	0.83%	6.00	6.05	5.95	7,590
Mar 25 2024	6.00	-0.05	-0.83%	6.00	6.10	5.90	5,610
Mar 22 2024	6.05	-0.05	-0.82%	6.05	6.05	6.05	4,290
Mar 21 2024	6.10	-0.10	-1.61%	6.10	6.10	6.10	2,970
Mar 20 2024	6.20	-0.15	-2.36%	6.40	6.40	6.20	4,290
Mar 19 2024	6.35	0.10	1.60%	6.15	6.35	6.15	4,950
Mar 18 2024	6.25	0.00	0.00%	6.25	6.25	6.25	0.00
Mar 15 2024	6.25	0.05	0.81%	6.30	6.35	6.25	1,650
Mar 14 2024	6.20	-0.20	-3.13%	6.30	6.30	6.20	2,640
Mar 13 2024	6.40	-0.10	-1.54%	6.40	6.40	6.35	8,910
Mar 12 2024	6.50	-0.05	-0.76%	6.45	6.55	6.40	10,230
Mar 11 2024	6.55	0.05	0.77%	6.55	6.55	6.45	3,960
Mar 08 2024	6.50	0.00	0.00%	6.55	6.60	6.35	6,600
Mar 07 2024	6.50	0.10	1.56%	6.40	6.50	6.40	4,620
Mar 06 2024	6.40	0.10	1.59%	6.25	6.40	6.25	1,650
Mar 05 2024	6.30	0.00	0.00%	6.25	6.30	6.20	2,640
Mar 04 2024	6.30	-0.10	-1.56%	6.45	6.50	6.30	3,630
Mar 01 2024	6.40	0.05	0.79%	6.30	6.40	6.25	1,650
Feb 29 2024	6.35	0.10	1.60%	6.25	6.35	6.20	3,300
Feb 28 2024	6.25	0.05	0.81%	6.25	6.25	6.25	330
Feb 27 2024	6.20	-0.05	-0.80%	6.20	6.20	6.15	3,960
Feb 26 2024	6.25	0.15	2.46%	6.15	6.30	6.15	6,930
Feb 23 2024	6.10	-0.25	-3.94%	6.30	6.40	6.10	4,950
Feb 22 2024	6.35	-0.05	-0.78%	6.30	6.35	6.25	2,310
Feb 21 2024	6.40	0.05	0.79%	6.40	6.40	6.40	330
Feb 20 2024	6.35	-0.15	-2.31%	6.40	6.40	6.30	1,980
Feb 19 2024	6.50	0.05	0.78%	6.50	6.50	6.50	330
Feb 16 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
Feb 15 2024	6.45	0.00	0.00%	6.35	6.45	6.30	1,650
Feb 14 2024	6.45	0.05	0.78%	6.45	6.45	6.45	330
Feb 13 2024	6.40	0.00	0.00%	6.40	6.40	6.40	0.00
Feb 12 2024	6.40	0.00	0.00%	6.40	6.40	6.40	0.00
Feb 09 2024	6.40	0.10	1.59%	6.40	6.40	6.40	330
Feb 08 2024	6.30	0.00	0.00%	6.35	6.55	6.30	10,560
Feb 07 2024	6.30	0.00	0.00%	6.30	6.30	6.10	9,240
Feb 06 2024	6.30	-0.05	-0.79%	6.40	6.40	6.30	1,980
Feb 05 2024	6.35	-0.20	-3.05%	6.45	6.45	6.30	9,570
Feb 02 2024	6.55	-0.05	-0.76%	6.55	6.55	6.55	660
Feb 01 2024	6.60	0.00	0.00%	6.60	6.60	6.60	0.00
Jan 31 2024	6.60	0.05	0.76%	6.60	6.60	6.60	330
Jan 30 2024	6.55	0.10	1.55%	6.40	6.55	6.35	6,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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