Australia markets closed

Circle S.p.A. (CIRC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
7.000.00 (0.00%)
At close: 05:35PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20247.047.046.887.007.0011,220
30 May 20247.047.127.007.007.003,300
29 May 20247.227.247.107.107.1012,210
28 May 20247.107.167.067.147.142,970
27 May 20247.167.167.167.167.16-
24 May 20247.047.166.767.167.168,580
23 May 20247.087.087.087.087.08330
22 May 20247.267.267.027.067.067,920
21 May 20246.987.266.947.267.266,600
20 May 20246.986.986.986.986.98660
17 May 20247.087.306.906.906.907,260
16 May 20246.927.226.927.167.1610,890
15 May 20246.846.866.826.866.862,640
14 May 20246.766.826.686.686.685,610
13 May 20246.906.906.906.906.90330
10 May 20246.826.946.806.806.801,320
09 May 20246.946.986.866.866.863,960
08 May 20246.906.926.906.926.92660
07 May 20246.847.006.786.866.869,240
06 May 20246.986.986.986.986.98-
03 May 20246.886.986.866.986.982,640
02 May 20247.007.006.946.966.96990
30 Apr 20246.967.006.906.906.904,290
29 Apr 20246.866.966.866.966.961,980
26 Apr 20246.846.946.846.946.942,640
25 Apr 20246.846.866.846.866.86660
24 Apr 20246.806.806.626.706.707,590
23 Apr 20246.946.966.906.906.901,650
22 Apr 20246.706.886.586.886.886,930
19 Apr 20246.666.686.666.686.681,980
18 Apr 20246.766.766.646.686.682,310
17 Apr 20246.606.806.606.806.806,270
16 Apr 20246.506.666.386.666.665,280
15 Apr 20246.406.666.406.666.6618,150
12 Apr 20246.446.446.406.406.402,310
11 Apr 20246.426.586.426.586.58660
10 Apr 20246.426.486.386.486.482,640
09 Apr 20246.546.586.406.486.484,950
08 Apr 20246.606.606.606.606.60-
05 Apr 20246.526.706.526.606.601,650
04 Apr 20246.526.706.526.606.606,270
03 Apr 20246.406.406.326.406.403,960
02 Apr 20246.406.706.306.486.4814,850
28 Mar 20246.006.155.956.156.152,970
27 Mar 20246.056.056.056.056.05-
26 Mar 20246.006.055.956.056.057,590
25 Mar 20246.006.105.906.006.005,610
22 Mar 20246.056.056.056.056.054,290
21 Mar 20246.106.106.106.106.102,970
20 Mar 20246.406.406.206.206.204,290
19 Mar 20246.156.356.156.356.354,950
18 Mar 20246.256.256.256.256.25-
15 Mar 20246.306.356.256.256.251,650
14 Mar 20246.306.306.206.306.302,640
13 Mar 20246.406.406.356.406.408,910
12 Mar 20246.456.556.406.506.5010,230
11 Mar 20246.556.556.456.556.553,960
08 Mar 20246.556.606.356.506.506,600
07 Mar 20246.406.506.406.506.504,620
06 Mar 20246.256.406.256.406.401,650
05 Mar 20246.256.306.206.306.302,640
04 Mar 20246.456.506.306.306.303,630
01 Mar 20246.306.406.256.406.401,650
29 Feb 20246.256.356.206.356.353,300
28 Feb 20246.256.256.256.256.25330
27 Feb 20246.206.206.156.156.153,960
26 Feb 20246.156.306.156.256.256,930
23 Feb 20246.306.406.106.156.154,950
22 Feb 20246.306.356.256.356.352,310
21 Feb 20246.406.406.406.406.40330
20 Feb 20246.406.406.306.356.351,980
19 Feb 20246.506.506.506.506.50330
16 Feb 20246.456.456.456.456.45-
15 Feb 20246.356.456.306.456.451,650
14 Feb 20246.456.456.456.456.45330
13 Feb 20246.406.406.406.406.40-
12 Feb 20246.406.406.406.406.40-
09 Feb 20246.406.406.406.406.40330
08 Feb 20246.356.556.306.306.3010,560
07 Feb 20246.306.306.106.306.309,240
06 Feb 20246.406.406.306.306.301,980
05 Feb 20246.456.456.306.406.409,570
02 Feb 20246.556.556.556.556.55660
01 Feb 20246.606.606.606.606.60-
31 Jan 20246.606.606.606.606.60330
30 Jan 20246.406.556.356.556.556,600
29 Jan 20246.456.506.406.456.456,270
26 Jan 20246.456.606.456.606.603,630
25 Jan 20246.506.556.506.556.554,290
24 Jan 20246.456.556.456.556.55990
23 Jan 20246.506.556.456.556.558,910
22 Jan 20246.606.606.606.606.60660
19 Jan 20246.606.606.556.606.60990
18 Jan 20246.656.706.556.606.602,970
17 Jan 20246.656.756.606.756.753,960
16 Jan 20246.706.706.706.706.701,650
15 Jan 20246.756.856.756.806.805,610
12 Jan 20246.806.906.806.906.90990
11 Jan 20246.806.906.806.806.803,960
10 Jan 20246.756.856.756.806.803,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...