Cirsa Enterprises SAU (CIRSA.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 92 · quality 66 · valuation 73), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +6.5% vs the 50-day and +31.6% vs the 200-day average, 5.2% below the 52-week high and +56.4% off the 52-week low; a golden cross printed 48 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Cirsa Enterprises SAU trades 6.5% above its 50-day and 31.6% above its 200-day moving average. (as of 2026-11-02)

Cirsa Enterprises operates slot machines, casinos and gaming halls in Panama, Mexico, Colombia, Spain, Peru, Costa Rica, the Dominican Republic and Morocco, and also runs online betting and gambling activities and arcade machines. It was founded in 1978, is based in Terrassa, Spain, and operates as a subsidiary of LHMC Midco.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CIRSA.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	18.58	19.18	18.44	18.96	+3.61%	96,714
2026-10-30	18.48	18.54	18.24	18.30	+0.88%	128,096
2026-10-29	18.40	18.44	18.14	18.14	+0.00%	49,335
2026-10-28	18.28	18.40	17.84	18.14	+1.34%	28,562
2026-10-27	18.22	18.22	17.84	17.90	+0.11%	30,337
2026-10-26	18.14	18.20	17.88	17.88	-1.32%	35,832
2026-10-23	18.00	18.22	17.98	18.12	+1.57%	46,014
2026-10-22	18.02	18.04	17.54	17.84	+0.22%	38,133
2026-10-21	17.66	17.92	17.58	17.80	+1.37%	31,965
2026-10-20	17.58	17.64	17.38	17.56	+0.57%	32,733
2026-10-19	17.88	17.88	17.30	17.46	-0.68%	45,568
2026-10-16	17.72	17.88	17.48	17.58	+1.15%	39,245
2026-10-15	17.36	17.56	17.30	17.38	-0.34%	56,377
2026-10-14	17.68	17.70	17.44	17.44	+0.00%	46,329
2026-10-13	18.22	18.22	17.44	17.44	-2.13%	78,653
2026-10-12	18.08	18.08	17.70	17.82	-0.45%	71,387
2026-10-09	17.70	18.04	17.68	17.90	+1.13%	72,965
2026-10-08	17.40	17.78	17.40	17.70	-0.23%	151,637
2026-10-07	18.40	18.40	17.58	17.74	-2.10%	60,496
2026-10-06	18.50	18.50	17.94	18.12	-0.44%	79,186
2026-10-05	18.44	18.46	18.02	18.20	-1.30%	66,628
2026-10-02	18.88	18.88	18.02	18.44	+2.33%	153,250
2026-10-01	18.56	18.56	18.02	18.02	-2.59%	74,036
2026-09-30	18.64	18.70	18.24	18.50	+0.43%	133,899
2026-09-29	18.78	18.78	18.28	18.42	-2.44%	177,089
2026-09-28	18.94	19.10	18.64	18.88	-0.84%	83,716
2026-09-25	19.00	19.38	18.78	19.04	+0.95%	651,486
2026-09-24	19.60	19.60	18.86	18.86	-2.98%	210,351
2026-09-23	19.60	20.00	19.42	19.44	-2.02%	190,319
2026-09-22	19.50	19.96	19.50	19.84	+2.27%	276,888
2026-09-21	19.56	19.62	19.34	19.40	-0.51%	299,742
2026-09-18	19.80	19.80	19.38	19.50	-1.61%	484,751
2026-09-17	19.58	20.00	19.58	19.82	+0.61%	164,226
2026-09-16	19.30	19.74	18.96	19.70	+1.55%	335,523
2026-09-15	19.46	19.52	19.20	19.40	-0.61%	135,220
2026-09-14	19.20	19.66	19.00	19.52	+0.93%	148,448
2026-09-11	18.76	19.56	18.76	19.34	+0.42%	471,617
2026-09-10	18.26	19.44	18.26	19.26	+5.02%	862,732
2026-09-09	18.48	18.70	18.10	18.34	-0.97%	286,738
2026-09-08	18.26	18.80	18.26	18.52	+0.98%	330,101
2026-09-07	17.68	18.76	17.40	18.34	+6.13%	845,542
2026-09-04	16.62	17.76	16.52	17.28	+0.00%	463,048
2026-09-03	15.94	17.44	15.90	17.28	+6.93%	1,415,746
2026-09-02	14.72	16.44	14.72	16.16	+18.48%	3,602,818
2026-09-01	13.80	13.84	13.60	13.64	-1.59%	103,307
2026-08-31	13.88	13.90	13.72	13.86	-0.14%	318,630
2026-08-28	13.82	13.94	13.82	13.88	+0.43%	41,011
2026-08-27	13.90	13.94	13.82	13.82	-0.86%	45,121
2026-08-26	13.94	14.04	13.92	13.94	-0.43%	67,129
2026-08-25	14.14	14.14	13.86	14.00	-0.71%	77,140
2026-08-24	14.28	14.28	14.06	14.10	-0.56%	42,513
2026-08-21	14.10	14.18	14.02	14.18	+1.00%	74,974
2026-08-20	14.06	14.28	14.02	14.04	-0.57%	69,551
2026-08-19	14.00	14.14	13.90	14.12	+0.14%	58,811
2026-08-18	14.40	14.44	13.98	14.10	-2.08%	95,464
2026-08-17	14.36	14.58	14.36	14.40	+0.28%	69,742
2026-08-14	14.30	14.54	14.28	14.36	+0.98%	103,146
2026-08-13	14.10	14.32	14.10	14.22	+1.14%	182,204
2026-08-12	14.10	14.20	13.90	14.06	+0.00%	68,095
2026-08-11	13.98	14.16	13.90	14.06	+0.14%	96,959
2026-08-10	13.98	14.10	13.92	14.04	+0.86%	84,082
2026-08-07	13.70	14.06	13.68	13.92	+1.90%	97,510
2026-08-06	13.66	13.76	13.56	13.66	-0.29%	107,044
2026-08-05	13.54	13.84	13.52	13.70	+1.48%	138,529
2026-08-04	13.24	13.52	13.16	13.50	+1.81%	138,950
2026-08-03	13.44	13.52	13.22	13.26	-0.15%	152,259
2026-07-31	13.14	13.58	13.14	13.28	+2.15%	185,205
2026-07-30	13.32	13.48	12.82	13.00	-2.99%	267,954
2026-07-29	13.62	13.64	13.22	13.40	-1.03%	149,904
2026-07-28	13.40	13.58	13.40	13.54	+1.65%	84,095
2026-07-27	13.00	13.40	13.00	13.32	+2.46%	106,028
2026-07-24	12.98	13.06	12.94	13.00	+0.78%	125,922
2026-07-23	13.18	13.24	12.90	12.90	-2.42%	106,585
2026-07-22	13.20	13.26	13.08	13.22	-0.15%	76,279
2026-07-21	13.40	13.42	13.22	13.24	-1.05%	82,311
2026-07-20	13.76	14.00	13.38	13.38	-2.90%	152,126
2026-07-17	13.50	13.80	13.44	13.78	+2.07%	97,586
2026-07-16	13.40	13.60	13.38	13.50	+0.00%	153,702
2026-07-15	13.30	13.56	13.16	13.50	+1.20%	101,439
2026-07-14	13.38	13.40	13.26	13.34	-1.04%	120,691
2026-07-13	13.20	13.60	13.18	13.48	+2.28%	138,133
2026-07-10	13.32	13.52	13.18	13.18	+0.15%	149,304
2026-07-09	13.04	13.50	12.94	13.16	+2.33%	156,894
2026-07-08	13.00	13.10	12.82	12.86	-1.08%	80,125
2026-07-07	12.82	13.20	12.80	13.00	+2.36%	130,955
2026-07-06	12.84	12.92	12.66	12.70	-0.47%	150,531
2026-07-03	12.70	12.84	12.56	12.76	+1.27%	58,795
2026-07-02	12.56	12.68	12.44	12.60	+1.61%	82,519
2026-07-01	12.42	12.42	12.14	12.40	+0.00%	106,311
2026-06-30	12.50	12.50	12.34	12.40	-0.80%	84,650
2026-06-29	12.48	12.64	12.42	12.50	+0.81%	56,077
2026-06-26	12.48	12.52	12.26	12.40	+0.32%	170,614
2026-06-25	12.22	12.48	12.12	12.36	+1.15%	93,354
2026-06-24	12.48	12.50	12.16	12.22	-2.24%	114,133
2026-06-23	12.52	12.72	12.46	12.50	-0.79%	56,326
2026-06-22	12.52	12.68	12.52	12.60	-0.32%	65,740
2026-06-19	12.68	12.76	12.56	12.64	-0.47%	428,758
2026-06-18	12.58	12.76	12.48	12.70	+1.28%	180,344
2026-06-17	12.60	12.68	12.46	12.54	-0.32%	82,057
2026-06-16	12.50	12.68	12.44	12.58	+0.80%	72,960
2026-06-15	12.74	12.76	12.48	12.48	-0.48%	80,180
2026-06-12	12.68	12.80	12.50	12.54	+0.97%	107,168
2026-06-11	12.58	12.58	12.38	12.42	-1.11%	57,797
2026-06-10	12.42	12.66	12.36	12.56	+2.11%	79,839
2026-06-09	12.50	12.60	12.30	12.30	-0.81%	170,587
2026-06-08	12.54	12.58	12.26	12.40	+0.49%	62,383
2026-06-05	12.54	12.64	12.34	12.34	-1.12%	68,807
2026-06-04	12.52	12.60	12.46	12.48	+0.32%	55,834
2026-06-03	12.34	12.52	12.32	12.44	+0.16%	78,754
2026-06-02	12.58	12.70	12.32	12.42	-1.27%	113,728
2026-06-01	12.66	12.72	12.52	12.58	-0.63%	83,149
2026-05-29	12.80	12.80	12.64	12.66	-0.31%	225,485
2026-05-28	12.70	12.86	12.60	12.70	-0.78%	165,618
2026-05-27	12.94	13.00	12.78	12.80	-0.16%	101,517
2026-05-26	12.82	12.98	12.82	12.82	-0.77%	117,744
2026-05-25	12.82	13.10	12.80	12.92	+1.57%	95,166
2026-05-22	12.94	12.94	12.48	12.72	-1.09%	229,237
2026-05-21	13.10	13.10	12.70	12.86	-1.68%	344,271
2026-05-20	12.84	13.14	12.80	13.08	+1.87%	121,217
2026-05-19	12.96	13.20	12.84	12.84	-0.16%	125,573
2026-05-18	12.70	12.94	12.58	12.86	+0.63%	112,263
2026-05-15	12.70	12.84	12.46	12.78	+0.63%	117,136
2026-05-14	12.60	12.84	12.60	12.70	-0.31%	95,656
2026-05-13	12.80	12.90	12.64	12.74	-0.47%	59,439
2026-05-12	12.66	12.82	12.60	12.80	+0.16%	126,614
2026-05-11	12.86	12.98	12.70	12.78	-0.47%	101,391
2026-05-08	12.96	12.98	12.82	12.84	-1.53%	83,853
2026-05-07	12.88	13.20	12.80	13.04	+1.24%	115,121
2026-05-06	12.80	13.08	12.42	12.88	+2.38%	82,371
2026-05-05	12.60	12.84	12.32	12.58	-0.94%	222,577
2026-05-04	13.18	13.18	12.60	12.70	-1.24%	197,274
2026-04-30	12.90	12.92	12.74	12.86	-0.62%	105,818
2026-04-29	13.12	13.12	12.88	12.94	-2.85%	172,337
2026-04-28	13.44	13.66	13.24	13.32	-1.48%	106,195
2026-04-27	13.52	13.64	13.46	13.52	-0.29%	60,447
2026-04-24	13.62	13.62	13.38	13.56	+0.15%	112,565
2026-04-23	13.58	13.58	13.32	13.54	+0.15%	69,922
2026-04-22	13.70	13.70	13.40	13.52	-0.59%	125,486
2026-04-21	13.96	14.04	13.58	13.60	-1.73%	130,371
2026-04-20	13.86	14.04	13.76	13.84	-1.14%	110,715
2026-04-17	13.94	14.24	13.62	14.00	+1.74%	351,990
2026-04-16	13.70	13.96	13.68	13.76	+0.58%	182,669
2026-04-15	13.58	13.68	13.38	13.68	+2.24%	178,051
2026-04-14	13.52	13.62	13.32	13.38	+0.60%	195,242
2026-04-13	13.40	13.40	13.20	13.30	-0.89%	139,111
2026-04-10	13.16	13.70	13.16	13.42	+1.98%	140,778
2026-04-09	13.38	13.46	13.12	13.16	-1.79%	143,367
2026-04-08	13.32	13.64	13.06	13.40	+3.08%	257,126
2026-04-07	13.20	13.22	13.00	13.00	+0.54%	141,123
2026-04-02	13.10	13.26	12.87	12.93	-3.00%	385,296
2026-04-01	12.95	13.42	12.94	13.33	-2.13%	835,814
2026-03-31	13.57	13.68	13.48	13.62	+0.52%	102,750
2026-03-30	13.40	13.55	13.04	13.55	+1.12%	40,799
2026-03-27	13.26	13.44	13.20	13.40	+0.83%	66,661
2026-03-26	13.39	13.45	13.18	13.29	-1.04%	80,537
2026-03-25	13.65	13.76	13.30	13.43	-0.89%	91,090
2026-03-24	13.37	13.55	13.20	13.55	+1.57%	99,007
2026-03-23	13.10	13.60	12.85	13.34	+0.23%	103,638
2026-03-20	13.32	13.50	13.14	13.31	+0.00%	81,798
2026-03-19	13.38	13.43	13.20	13.31	-1.04%	96,266
2026-03-18	13.35	13.55	13.28	13.45	+1.43%	121,450
2026-03-17	13.55	14.00	13.26	13.26	-2.86%	87,533
2026-03-16	13.60	13.90	13.45	13.65	+0.00%	49,843
2026-03-13	13.90	13.98	13.50	13.65	-2.85%	107,106
2026-03-12	14.23	14.45	14.03	14.05	-0.64%	48,722
2026-03-11	14.20	14.28	13.90	14.14	+1.73%	59,306
2026-03-10	14.10	14.20	13.75	13.90	+0.07%	102,878
2026-03-09	13.84	14.00	13.75	13.89	-1.84%	109,948
2026-03-06	14.40	14.46	14.08	14.15	-1.80%	70,000
2026-03-05	14.30	14.50	14.16	14.41	+1.12%	95,158
2026-03-04	13.80	14.31	13.70	14.25	+2.81%	99,660
2026-03-03	13.90	14.02	13.71	13.86	-1.35%	159,057
2026-03-02	13.95	14.18	13.75	14.05	-1.89%	174,470
2026-02-27	15.35	15.37	14.16	14.32	-6.16%	439,975
2026-02-26	14.85	15.33	14.80	15.26	+3.04%	207,865
2026-02-25	14.83	14.99	14.71	14.81	+0.00%	80,986
2026-02-24	14.68	14.90	14.50	14.81	+0.20%	86,251
2026-02-23	15.05	15.08	14.76	14.78	-1.66%	116,503
2026-02-20	15.18	15.18	14.85	15.03	-0.40%	86,085
2026-02-19	15.05	15.28	14.75	15.09	+0.33%	123,457
2026-02-18	14.65	15.05	14.63	15.04	+2.66%	47,220
2026-02-17	14.73	14.79	14.54	14.65	-0.54%	77,761
2026-02-16	14.91	15.12	14.73	14.73	-0.41%	81,117
2026-02-13	15.01	15.10	14.79	14.79	-1.40%	116,643
2026-02-12	15.00	15.12	14.73	15.00	+1.56%	122,415
2026-02-11	15.10	15.17	14.76	14.77	-2.38%	62,465
2026-02-10	14.95	15.22	14.91	15.13	+1.75%	230,579
2026-02-09	14.79	15.06	14.55	14.87	+1.16%	93,814
2026-02-06	14.70	14.70	14.11	14.70	+0.00%	63,050
2026-02-05	14.80	14.94	14.59	14.70	+0.00%	109,660
2026-02-04	14.27	14.70	14.24	14.70	+3.23%	112,178
2026-02-03	14.49	14.49	14.23	14.24	-1.52%	52,541
2026-02-02	14.45	14.53	14.40	14.46	-0.41%	50,179
2026-01-30	14.66	14.73	14.52	14.52	-0.75%	52,868
2026-01-29	14.88	14.88	14.62	14.63	-0.54%	53,180
2026-01-28	14.75	14.85	14.61	14.71	+0.41%	71,785
2026-01-27	14.68	14.80	14.53	14.65	+0.14%	168,879
2026-01-26	14.68	14.68	14.39	14.63	+1.67%	160,350
2026-01-23	14.17	14.49	14.10	14.39	+2.20%	259,978
2026-01-22	14.15	14.20	14.01	14.08	+0.57%	51,276
2026-01-21	14.00	14.10	13.88	14.00	-0.36%	75,215
2026-01-20	14.01	14.07	13.85	14.05	+0.36%	84,759
2026-01-19	13.91	14.05	13.89	14.00	+0.14%	47,610
2026-01-16	14.09	14.09	13.85	13.98	+0.22%	72,695
2026-01-15	13.85	13.97	13.66	13.95	+1.23%	56,371
2026-01-14	13.90	14.08	13.76	13.78	-1.43%	114,085
2026-01-13	14.20	14.21	13.96	13.98	-1.83%	94,596
2026-01-12	14.60	14.61	14.23	14.24	-2.60%	83,289
2026-01-09	14.72	14.93	14.58	14.62	-0.27%	53,560
2026-01-08	14.62	14.70	14.50	14.66	+0.41%	49,113
2026-01-07	14.80	14.80	14.57	14.60	-0.68%	39,272
2026-01-06	14.79	15.03	14.38	14.70	+0.00%	116,543
2026-01-05	14.60	14.90	14.60	14.70	+1.24%	104,422
2026-01-02	14.81	14.85	14.52	14.52	-1.89%	93,642
2025-12-31	14.75	14.81	14.66	14.80	+1.02%	55,881
2025-12-30	14.78	14.78	14.58	14.65	+0.34%	63,006
2025-12-29	14.42	14.65	14.37	14.60	+1.74%	83,810
2025-12-24	14.60	14.60	14.30	14.35	-0.76%	30,788
2025-12-23	14.25	14.51	14.25	14.46	+1.05%	42,088
2025-12-22	14.37	14.37	14.07	14.31	+0.21%	44,974
2025-12-19	14.27	14.45	14.20	14.28	-0.49%	1,142,552
2025-12-18	14.35	14.38	14.18	14.35	+0.14%	70,585
2025-12-17	14.21	14.33	14.08	14.33	+1.63%	104,864
2025-12-16	13.92	14.15	13.87	14.10	+1.29%	102,989
2025-12-15	14.08	14.15	13.85	13.92	-0.29%	60,256
2025-12-12	14.18	14.30	13.96	13.96	+2.27%	122,364
2025-12-11	13.86	13.86	13.49	13.65	+0.37%	84,139
2025-12-10	13.43	13.63	13.20	13.60	+2.49%	181,825
2025-12-09	13.20	13.32	13.12	13.27	+0.30%	97,493
2025-12-08	13.43	13.43	13.17	13.23	-0.90%	48,843
2025-12-05	13.45	13.79	13.28	13.35	-1.33%	75,590
2025-12-04	13.88	13.91	13.45	13.53	-2.31%	107,697
2025-12-03	14.29	14.29	13.79	13.85	-0.36%	93,774
2025-12-02	14.30	14.30	13.89	13.90	-2.11%	105,042
2025-12-01	14.11	14.20	13.96	14.20	+0.57%	139,621
2025-11-28	14.36	14.41	14.11	14.12	-1.05%	92,889
2025-11-27	14.13	14.45	14.13	14.27	+1.13%	89,735
2025-11-26	14.03	14.24	13.88	14.11	+0.14%	261,381
2025-11-25	13.51	14.25	13.47	14.09	+5.62%	300,279
2025-11-24	13.52	13.75	13.34	13.34	-0.37%	1,086,935
2025-11-21	13.26	13.44	13.19	13.39	-0.07%	74,188
2025-11-20	13.00	13.41	12.99	13.40	+2.29%	94,866
2025-11-19	13.00	13.30	12.95	13.10	+1.39%	178,406
2025-11-18	12.95	12.96	12.77	12.92	-1.15%	70,901
2025-11-17	13.24	13.24	12.87	13.07	+0.31%	89,069
2025-11-14	13.18	13.19	12.83	13.03	-0.76%	114,871
2025-11-13	13.50	13.50	13.13	13.13	-2.74%	75,846
2025-11-12	13.69	13.69	13.40	13.50	-0.74%	168,617
2025-11-11	13.58	13.84	13.52	13.60	+0.89%	60,200
2025-11-10	13.58	13.71	13.32	13.48	+0.15%	127,881

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+18.63%). Worst month: Apr (-3.53%). Based on 2 years of daily data (2025–2026).

Jan+0.00%
Feb-0.97%
Mar-3.06%
Apr-3.53%
May-0.31%
Jun-1.43%
Jul+1.05%
Aug+6.87%
Sep+18.63%
Oct-2.98%
Nov+2.54%
Dec+4.23%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Cirsa Enterprises SAU's (CIRSA.MC) latest close?

18.96 on 2026-11-02, from the Closelook data lake's daily price record.

What is CIRSA.MC's 52-week high and low?

20.00 high and 12.12 low over the trailing 52 weeks, as of 2026-11-02.

What is Cirsa Enterprises SAU's strongest and weakest month historically?

Historically, CIRSA.MC's strongest calendar month has been Sep (average +18.63%) and its weakest Apr (average -3.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 338 daily bars in the Closelook data lake.

What is Cirsa Enterprises SAU's Closelooknet score?

57 out of 100 (momentum 92 · quality 66 · valuation 73), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CIRSA.MC?

Uptrend stack intact: Trades +6.5% vs the 50-day and +31.6% vs the 200-day average, 5.2% below the 52-week high and +56.4% off the 52-week low; a golden cross printed 48 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CIRSA.MC above its 50-day and 200-day moving averages?

Cirsa Enterprises SAU trades 6.5% above its 50-day and 31.6% above its 200-day moving average (6.2% above its 20-day). As of 2026-11-02.