CeoTronics AG (ETR:CEK)
Germany · Delayed Price · Currency is EUR 9.74
+0.20 (2.10%)
Oct 8, 2026, 5:35 PM CET
ETR:CEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.68 | 9.79 | 9.56 | 9.74 | 9.74 | 2.10% | 2,333 |
| Oct 7, 2026 | 9.64 | 9.77 | 9.54 | 9.54 | 9.54 | -1.04% | 3,759 |
| Oct 6, 2026 | 9.96 | 9.96 | 9.62 | 9.64 | 9.64 | -1.93% | 30,128 |
| Oct 5, 2026 | 9.80 | 9.95 | 9.74 | 9.83 | 9.83 | 0.31% | 6,641 |
| Oct 2, 2026 | 10.24 | 10.24 | 9.80 | 9.80 | 9.80 | - | 9,120 |
| Oct 1, 2026 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | 0.20% | 5,398 |
| Sep 30, 2026 | 9.55 | 9.80 | 9.55 | 9.78 | 9.78 | 4.04% | 10,370 |
| Sep 29, 2026 | 9.79 | 9.80 | 9.40 | 9.40 | 9.40 | -4.86% | 7,269 |
| Sep 28, 2026 | 9.47 | 9.96 | 9.39 | 9.88 | 9.88 | 4.77% | 9,028 |
| Sep 25, 2026 | 9.57 | 9.57 | 9.35 | 9.43 | 9.43 | -0.74% | 3,222 |
| Sep 24, 2026 | 9.88 | 9.88 | 9.47 | 9.50 | 9.50 | -3.46% | 10,861 |
| Sep 23, 2026 | 9.96 | 9.96 | 9.80 | 9.84 | 9.84 | -0.81% | 7,350 |
| Sep 22, 2026 | 9.84 | 9.92 | 9.80 | 9.92 | 9.92 | 0.71% | 1,570 |
| Sep 21, 2026 | 9.89 | 9.97 | 9.85 | 9.85 | 9.85 | -0.20% | 9,763 |
| Sep 18, 2026 | 9.88 | 9.92 | 9.80 | 9.87 | 9.87 | -1.10% | 1,285 |
| Sep 17, 2026 | 9.83 | 9.98 | 9.80 | 9.98 | 9.98 | 1.73% | 5,990 |
| Sep 16, 2026 | 9.93 | 9.97 | 9.80 | 9.81 | 9.81 | -1.70% | 6,387 |
| Sep 15, 2026 | 9.88 | 10.04 | 9.65 | 9.98 | 9.98 | 1.22% | 15,243 |
| Sep 14, 2026 | 10.40 | 10.48 | 9.86 | 9.86 | 9.86 | -5.92% | 21,581 |
| Sep 11, 2026 | 10.48 | 10.50 | 10.40 | 10.48 | 10.48 | - | 10,752 |
| Sep 10, 2026 | 10.56 | 10.62 | 10.40 | 10.48 | 10.48 | - | 12,100 |
| Sep 9, 2026 | 10.60 | 10.72 | 10.48 | 10.48 | 10.48 | -1.69% | 22,653 |
| Sep 8, 2026 | 10.84 | 10.88 | 10.60 | 10.66 | 10.66 | -2.20% | 5,797 |
| Sep 7, 2026 | 10.98 | 11.30 | 10.74 | 10.90 | 10.90 | -0.55% | 35,654 |
| Sep 4, 2026 | 10.62 | 10.98 | 10.62 | 10.96 | 10.96 | 4.18% | 6,937 |
| Sep 3, 2026 | 10.88 | 10.88 | 10.48 | 10.52 | 10.52 | -3.49% | 5,014 |
| Sep 2, 2026 | 11.00 | 11.14 | 10.64 | 10.90 | 10.90 | -0.91% | 8,541 |
| Sep 1, 2026 | 11.30 | 11.30 | 10.88 | 11.00 | 11.00 | -0.90% | 12,277 |
| Aug 31, 2026 | 10.92 | 11.26 | 10.92 | 11.10 | 11.10 | 2.02% | 5,849 |
| Aug 28, 2026 | 10.72 | 11.00 | 10.70 | 10.88 | 10.88 | 3.23% | 14,055 |
| Aug 27, 2026 | 10.66 | 10.86 | 10.50 | 10.54 | 10.54 | -1.13% | 12,823 |
| Aug 26, 2026 | 10.72 | 10.88 | 10.66 | 10.66 | 10.66 | -0.37% | 6,898 |
| Aug 25, 2026 | 10.44 | 10.80 | 10.44 | 10.70 | 10.70 | 0.94% | 4,148 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.46 | 10.60 | 10.60 | -0.56% | 26,795 |
| Aug 21, 2026 | 10.72 | 10.74 | 10.52 | 10.66 | 10.66 | 1.33% | 12,498 |
| Aug 20, 2026 | 10.46 | 10.72 | 10.46 | 10.52 | 10.52 | 0.38% | 4,888 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.40 | 10.48 | 10.48 | 0.96% | 6,409 |
| Aug 18, 2026 | 10.60 | 10.66 | 10.38 | 10.38 | 10.38 | -2.08% | 7,807 |
| Aug 17, 2026 | 10.62 | 10.78 | 10.42 | 10.60 | 10.60 | -0.19% | 6,153 |
| Aug 14, 2026 | 10.90 | 10.90 | 10.62 | 10.62 | 10.62 | -2.39% | 3,059 |
| Aug 13, 2026 | 10.92 | 11.00 | 10.66 | 10.88 | 10.88 | -0.37% | 4,074 |
| Aug 12, 2026 | 10.74 | 11.00 | 10.60 | 10.92 | 10.92 | 2.63% | 6,291 |
| Aug 11, 2026 | 10.72 | 10.72 | 10.50 | 10.64 | 10.64 | 0.19% | 6,167 |
| Aug 10, 2026 | 10.64 | 10.70 | 10.50 | 10.62 | 10.62 | -0.19% | 2,186 |
| Aug 7, 2026 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | 2.11% | 4,484 |
| Aug 6, 2026 | 10.44 | 10.56 | 10.42 | 10.42 | 10.42 | - | 2,047 |
| Aug 5, 2026 | 10.50 | 10.60 | 10.40 | 10.42 | 10.42 | -0.76% | 7,891 |
| Aug 4, 2026 | 10.32 | 10.50 | 10.30 | 10.50 | 10.50 | 1.35% | 4,037 |
| Aug 3, 2026 | 10.44 | 10.56 | 10.30 | 10.36 | 10.36 | -2.26% | 9,178 |
| Jul 31, 2026 | 10.60 | 10.66 | 10.36 | 10.60 | 10.60 | -0.56% | 7,167 |