CeoTronics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.80	14.45	13.80	14.45	14.45	5.47%	13,930
Feb 12, 2026	14.35	14.35	13.70	13.70	13.70	-3.86%	9,322
Feb 11, 2026	14.40	14.40	13.70	14.25	14.25	-0.35%	15,933
Feb 10, 2026	14.50	14.60	14.25	14.30	14.30	-0.35%	10,850
Feb 9, 2026	14.45	14.55	14.30	14.35	14.35	-0.35%	8,631
Feb 6, 2026	13.85	14.45	13.60	14.40	14.40	5.11%	23,304
Feb 5, 2026	13.85	14.20	13.50	13.70	13.70	-1.79%	23,566
Feb 4, 2026	14.60	14.60	13.85	13.95	13.95	-4.78%	35,674
Feb 3, 2026	14.15	15.10	14.10	14.65	14.65	4.64%	24,862
Feb 2, 2026	14.30	14.30	13.60	14.00	14.00	-2.78%	22,594
Jan 30, 2026	14.55	14.95	13.95	14.40	14.40	-1.03%	22,457
Jan 29, 2026	15.50	15.50	14.30	14.55	14.55	-7.91%	79,613
Jan 28, 2026	15.75	15.80	15.55	15.80	15.80	-0.63%	5,072
Jan 27, 2026	15.85	15.90	15.25	15.90	15.90	0.32%	11,901
Jan 26, 2026	15.60	16.10	15.55	15.85	15.85	1.93%	50,796
Jan 23, 2026	13.90	15.55	13.90	15.55	15.55	11.87%	63,519
Jan 22, 2026	14.20	14.20	13.65	13.90	13.90	-1.77%	4,921
Jan 21, 2026	14.40	14.40	13.80	14.15	14.15	-1.05%	10,666
Jan 20, 2026	14.00	14.50	13.55	14.30	14.30	0.70%	18,562
Jan 19, 2026	13.80	14.20	13.80	14.20	14.20	1.79%	5,651
Jan 16, 2026	14.05	14.30	13.85	13.95	13.95	-0.71%	6,919
Jan 15, 2026	14.50	14.50	14.00	14.05	14.05	-3.10%	4,319
Jan 14, 2026	14.40	14.50	13.95	14.50	14.50	-	7,717
Jan 13, 2026	13.95	14.60	13.85	14.50	14.50	4.32%	24,168
Jan 12, 2026	14.00	14.20	13.75	13.90	13.90	-1.07%	8,239
Jan 9, 2026	13.85	14.15	13.70	14.05	14.05	2.55%	9,113
Jan 8, 2026	13.70	14.00	13.50	13.70	13.70	-1.44%	8,593
Jan 7, 2026	13.10	14.10	13.10	13.90	13.90	5.70%	30,844
Jan 6, 2026	13.35	13.35	12.95	13.15	13.15	-1.87%	8,690
Jan 5, 2026	12.90	13.45	12.80	13.40	13.40	4.69%	38,960
Jan 2, 2026	12.95	13.10	12.60	12.80	12.80	-1.92%	24,878
Dec 30, 2025	13.15	13.15	12.85	13.05	13.05	-0.38%	2,053
Dec 29, 2025	13.30	13.35	13.00	13.10	13.10	-1.50%	10,755
Dec 23, 2025	13.05	13.45	12.95	13.30	13.30	2.31%	21,403
Dec 22, 2025	13.30	13.40	12.60	13.00	13.00	-2.99%	18,423
Dec 19, 2025	13.35	13.40	12.95	13.40	13.40	0.75%	4,709
Dec 18, 2025	13.55	13.60	12.70	13.30	13.30	-1.48%	25,767
Dec 17, 2025	13.90	14.80	13.25	13.50	13.50	-2.17%	101,747
Dec 16, 2025	14.30	14.35	13.65	13.80	13.80	-4.50%	13,039
Dec 15, 2025	14.75	14.85	14.25	14.45	14.45	-0.34%	21,750
Dec 12, 2025	14.25	14.75	14.25	14.50	14.50	3.20%	14,496
Dec 11, 2025	13.80	14.50	13.80	14.05	14.05	1.44%	30,109
Dec 10, 2025	13.95	13.95	13.40	13.85	13.85	-	13,917
Dec 9, 2025	13.70	14.45	13.50	13.85	13.85	1.47%	26,121
Dec 8, 2025	13.65	13.90	13.40	13.65	13.65	-	6,371
Dec 5, 2025	13.35	13.90	13.35	13.65	13.65	2.25%	12,822
Dec 4, 2025	13.85	13.90	13.00	13.35	13.35	-3.61%	23,080
Dec 3, 2025	12.60	14.05	12.55	13.85	13.85	9.92%	78,329
Dec 2, 2025	12.95	13.00	12.15	12.60	12.60	-1.18%	39,806
Dec 1, 2025	13.60	13.60	12.55	12.75	12.75	-6.59%	57,330