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

7.90

0.66 (9.12%)

Dec 27 2024 - Closed

Delayed by 15 minutes

CIRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	7.14	0.16	2.29%	7.06	7.16	7.04	5,280
Dec 20 2024	6.98	0.00	0.00%	6.92	6.98	6.76	4,290
Dec 19 2024	6.98	-0.52	-6.93%	7.38	7.38	6.90	23,430
Dec 18 2024	7.50	0.04	0.54%	7.60	7.60	7.42	5,280
Dec 17 2024	7.46	-0.02	-0.27%	7.56	7.58	7.46	3,630
Dec 16 2024	7.48	0.06	0.81%	7.48	7.48	7.42	1,320
Dec 13 2024	7.42	-0.06	-0.80%	7.38	7.50	7.36	4,620
Dec 12 2024	7.48	-0.40	-5.08%	7.78	7.98	7.26	38,610
Dec 11 2024	7.88	-0.12	-1.50%	7.90	8.00	7.82	6,930
Dec 10 2024	8.00	-0.08	-0.99%	8.12	8.12	7.90	2,640
Dec 09 2024	8.08	0.00	0.00%	8.20	8.20	7.94	7,260
Dec 06 2024	8.08	-0.10	-1.22%	8.14	8.14	8.02	1,650
Dec 05 2024	8.18	0.10	1.24%	8.16	8.20	8.08	3,630
Dec 04 2024	8.08	-0.12	-1.46%	8.06	8.08	8.00	1,980
Dec 03 2024	8.20	0.14	1.74%	8.14	8.24	8.04	2,310
Dec 02 2024	8.06	0.00	0.00%	8.06	8.06	8.06	0.00
Nov 29 2024	8.06	0.16	2.03%	8.04	8.06	7.92	2,310
Nov 28 2024	7.90	0.22	2.86%	7.70	7.94	7.70	3,630
Nov 27 2024	7.68	0.12	1.59%	7.60	7.68	7.60	1,650
Nov 26 2024	7.56	-0.02	-0.26%	7.50	7.56	7.50	2,970
Nov 25 2024	7.58	0.24	3.27%	7.36	7.98	7.36	29,370
Nov 22 2024	7.34	-0.84	-10.27%	8.14	8.14	7.34	20,130
Nov 21 2024	8.18	0.18	2.25%	8.00	8.20	8.00	2,310
Nov 20 2024	8.00	-0.04	-0.50%	8.04	8.04	8.00	4,950
Nov 19 2024	8.04	0.04	0.50%	8.06	8.06	8.02	990
Nov 18 2024	8.00	0.02	0.25%	8.02	8.02	7.98	1,650
Nov 15 2024	7.98	-0.28	-3.39%	8.14	8.14	7.72	8,910
Nov 14 2024	8.26	-0.02	-0.24%	8.20	8.38	8.16	4,290
Nov 13 2024	8.28	0.00	0.00%	8.20	8.28	8.20	990
Nov 12 2024	8.28	0.00	0.00%	8.28	8.38	8.22	3,960
Nov 11 2024	8.28	0.10	1.22%	8.34	8.34	8.18	3,630
Nov 08 2024	8.18	0.06	0.74%	8.18	8.18	8.18	330
Nov 07 2024	8.12	0.00	0.00%	8.12	8.12	8.12	0.00
Nov 06 2024	8.12	-0.16	-1.93%	8.16	8.16	8.12	990
Nov 05 2024	8.28	0.08	0.98%	8.28	8.28	8.28	330
Nov 04 2024	8.20	-0.02	-0.24%	8.20	8.20	8.20	330
Nov 01 2024	8.22	0.08	0.98%	8.24	8.24	8.08	1,980
Oct 31 2024	8.14	-0.04	-0.49%	8.10	8.14	8.08	2,310
Oct 30 2024	8.18	0.22	2.76%	8.00	8.30	8.00	9,570
Oct 29 2024	7.96	-0.04	-0.50%	7.96	7.96	7.96	330
Oct 28 2024	8.00	0.00	0.00%	7.98	8.00	7.98	2,310
Oct 25 2024	8.00	0.08	1.01%	8.00	8.00	8.00	330
Oct 24 2024	7.92	-0.08	-1.00%	7.92	7.98	7.92	1,980
Oct 23 2024	8.00	0.00	0.00%	7.94	8.00	7.94	1,320
Oct 22 2024	8.00	0.12	1.52%	7.98	8.00	7.90	5,940
Oct 21 2024	7.88	-0.18	-2.23%	8.00	8.00	7.86	5,280
Oct 18 2024	8.06	-0.04	-0.49%	8.00	8.08	7.96	3,630
Oct 17 2024	8.10	0.10	1.25%	8.00	8.10	7.96	5,610
Oct 16 2024	8.00	0.00	0.00%	8.00	8.00	8.00	330
Oct 15 2024	8.00	-0.08	-0.99%	7.98	8.00	7.94	5,610
Oct 14 2024	8.08	-0.20	-2.42%	8.28	8.28	8.04	2,970
Oct 11 2024	8.28	0.00	0.00%	8.28	8.28	8.28	0.00
Oct 10 2024	8.28	0.04	0.49%	8.22	8.28	8.20	4,620
Oct 09 2024	8.24	0.00	0.00%	8.24	8.24	8.24	0.00
Oct 08 2024	8.24	0.06	0.73%	8.20	8.24	8.20	1,980
Oct 07 2024	8.18	0.08	0.99%	8.18	8.20	8.06	1,980
Oct 04 2024	8.10	0.12	1.50%	8.34	8.34	8.10	2,640
Oct 03 2024	7.98	-0.44	-5.23%	8.38	8.38	7.98	12,210
Oct 02 2024	8.42	-0.22	-2.55%	8.50	8.50	8.40	5,610
Oct 01 2024	8.64	-0.24	-2.70%	8.88	8.88	8.48	30,360
Sep 30 2024	8.88	-0.12	-1.33%	8.92	9.00	8.84	5,610
Sep 27 2024	9.00	0.00	0.00%	9.06	9.06	9.00	2,970

Societe Generale Effekten

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