Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Circle SpA (CIRC) Historical Prices

19 Followers
IT:CIRC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202617.3517.9016.9517.9017.90+3.17%1,3460.35
Nov 02, 202617.9017.9016.5517.3517.35-2.80%9,2942.46
Oct 30, 202619.0019.2017.4017.8517.85-5.05%10,5082.90
Oct 29, 202618.7518.8518.6018.8018.80+0.00%1,4950.41
Oct 28, 202618.3518.8018.3518.8018.80+2.45%2,9320.81
Oct 27, 202618.5018.5018.2518.3518.35+0.00%1,9770.55
Oct 26, 202618.0518.3517.9018.3518.35+1.66%1,3840.39
Oct 23, 202617.6018.3517.4018.0518.05+3.74%5,2771.11
Oct 22, 202617.5017.5017.1017.4017.40+0.29%2,5010.53
Oct 21, 202617.4017.4017.3017.3517.35-0.29%2,1600.45
Oct 20, 202617.5517.8017.1517.4017.40+0.00%2,5490.53
Oct 19, 202617.3017.4017.1017.4017.40+0.58%2,0960.44
Oct 16, 202617.1017.3016.9517.3017.30+2.37%8350.17
Oct 15, 202617.0017.0016.5016.9016.90+0.60%1,4050.29
Oct 14, 202616.9517.1016.5016.8016.80+0.90%1,3510.28
Oct 13, 202616.4017.5016.4016.6516.65+1.22%4,7910.99
Oct 12, 202616.5516.5516.1516.4516.45-0.30%1,3850.29
Oct 09, 202616.9517.0016.2516.5016.50-1.79%3,5510.75
Oct 08, 202617.1517.2016.3516.8016.80-4.55%5,4081.14
Oct 07, 202617.5017.7516.7017.6017.60+1.44%4,2980.92
Oct 06, 202616.1017.4016.1017.3517.35+8.10%4,2010.91
Oct 05, 202615.9016.0515.6016.0516.05+1.58%3,5850.78
Oct 02, 202615.9015.9515.6015.8015.80+0.00%70,65119.76
Oct 01, 202615.9015.9515.2015.8015.80-0.94%2,7200.75
Sep 30, 202615.7015.9515.3015.9515.95+1.59%2,3900.58
Sep 29, 202615.0515.7515.0515.7015.70+4.32%2,6640.65
Sep 28, 202614.7015.0514.7015.0515.05+1.69%1,3590.33
Sep 25, 202614.6515.2014.3014.8014.80+1.37%4,1641.03
Sep 24, 202614.8014.8014.2014.6014.60-2.67%2,6860.66
Sep 23, 202615.3515.3514.8015.0015.00-1.32%2,1440.52
Sep 22, 202615.0515.2014.7515.2015.20+3.05%5,4011.34
Sep 21, 202614.5014.8014.4514.7514.75+1.03%3,0980.77
Sep 18, 202614.4514.6014.2014.6014.60+0.69%1,2850.32
Sep 17, 202614.6014.6514.1014.5014.50+0.69%3,9310.99
Sep 16, 202614.3014.4514.2014.4014.40+1.41%4,0311.02
Sep 15, 202614.2514.2514.1514.2014.20+0.35%3,7460.95
Sep 14, 202613.7514.2013.7014.1514.15+3.28%16,7474.54
Sep 11, 202613.8013.8013.7013.7013.70-1.79%1,8300.50
Sep 10, 202614.0014.0013.8013.9513.95+0.00%1,9990.54
Sep 09, 202614.0514.1013.9013.9513.95+1.09%2,9050.78
Sep 08, 202613.8013.8013.6013.8013.80+1.10%1,2850.34
Sep 07, 202613.5013.6513.5013.6513.65+0.00%7700.20
Sep 04, 202613.5513.7513.1013.6513.65+0.37%3,9241.02
Sep 03, 202613.6013.6013.6013.6013.60+0.00%3,6350.95
Sep 02, 202613.6013.6013.4013.6013.60+0.00%00.00
Sep 01, 202613.6013.6013.6013.6013.60-1.09%2970.08
Aug 31, 202613.6013.8013.6013.7513.75+1.48%1130.03
Aug 28, 202613.4513.7013.3513.5513.55+0.00%2,3900.62
Aug 27, 202613.2013.5513.2013.5513.55+1.12%1,4010.35
Aug 26, 202613.4513.5513.3013.4013.40-0.37%4100.10