CeoTronics AG (ETR:CEK)
Germany · Delayed Price · Currency is EUR 10.50
-0.16 (-1.50%)
Aug 24, 2026, 4:50 PM CET
ETR:CEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | - | -1.50% | 20,528 |
| 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 |
| Jul 30, 2026 | 10.72 | 10.72 | 10.48 | 10.66 | 10.66 | 0.57% | 7,107 |
| Jul 29, 2026 | 10.92 | 10.92 | 10.52 | 10.60 | 10.60 | -2.39% | 4,831 |
| Jul 28, 2026 | 10.68 | 10.86 | 10.48 | 10.86 | 10.86 | 3.23% | 5,086 |
| Jul 27, 2026 | 10.56 | 10.66 | 10.50 | 10.52 | 10.52 | 0.19% | 4,794 |
| Jul 24, 2026 | 10.60 | 10.66 | 10.50 | 10.50 | 10.50 | -0.76% | 6,289 |
| Jul 23, 2026 | 10.66 | 10.86 | 10.54 | 10.58 | 10.58 | -2.76% | 1,666 |
| Jul 22, 2026 | 10.62 | 10.92 | 10.62 | 10.88 | 10.88 | 0.74% | 9,226 |
| Jul 21, 2026 | 10.80 | 10.80 | 10.66 | 10.80 | 10.80 | 1.12% | 5,043 |
| Jul 20, 2026 | 10.60 | 10.92 | 10.52 | 10.68 | 10.68 | -0.19% | 11,868 |
| Jul 17, 2026 | 10.76 | 10.76 | 10.50 | 10.70 | 10.70 | -0.19% | 17,086 |
| Jul 16, 2026 | 10.44 | 10.74 | 10.34 | 10.72 | 10.72 | 4.69% | 19,040 |
| Jul 15, 2026 | 10.08 | 10.50 | 10.08 | 10.24 | 10.24 | 2.40% | 15,535 |
| Jul 14, 2026 | 9.93 | 10.14 | 9.93 | 10.00 | 10.00 | 0.91% | 6,240 |
| Jul 13, 2026 | 10.00 | 10.10 | 9.70 | 9.91 | 9.91 | -0.10% | 39,156 |
| Jul 10, 2026 | 9.55 | 10.02 | 9.55 | 9.92 | 9.92 | 3.33% | 7,498 |
| Jul 9, 2026 | 9.45 | 9.60 | 9.26 | 9.60 | 9.60 | 3.23% | 10,137 |
| Jul 8, 2026 | 9.31 | 9.38 | 9.10 | 9.30 | 9.30 | 1.09% | 6,964 |
| Jul 7, 2026 | 9.30 | 9.43 | 9.20 | 9.20 | 9.20 | -1.08% | 7,864 |
| Jul 6, 2026 | 9.37 | 9.56 | 9.30 | 9.30 | 9.30 | -0.75% | 2,408 |
| Jul 3, 2026 | 9.30 | 9.57 | 9.30 | 9.37 | 9.37 | 1.30% | 11,993 |
| Jul 2, 2026 | 9.10 | 9.44 | 9.10 | 9.25 | 9.25 | 0.54% | 10,486 |
| Jul 1, 2026 | 9.50 | 9.50 | 8.96 | 9.20 | 9.20 | -1.08% | 22,346 |
| Jun 30, 2026 | 9.13 | 9.44 | 9.13 | 9.30 | 9.30 | 3.10% | 21,906 |
| Jun 29, 2026 | 8.86 | 9.10 | 8.74 | 9.02 | 9.02 | 1.69% | 55,282 |
| Jun 26, 2026 | 9.20 | 9.20 | 8.74 | 8.87 | 8.87 | -2.74% | 17,716 |
| Jun 25, 2026 | 9.20 | 9.26 | 9.10 | 9.12 | 9.12 | -1.19% | 16,119 |
| Jun 24, 2026 | 9.32 | 9.32 | 9.15 | 9.23 | 9.23 | -0.43% | 5,304 |
| Jun 23, 2026 | 9.29 | 9.43 | 9.27 | 9.27 | 9.27 | -0.75% | 8,470 |
| Jun 22, 2026 | 9.47 | 9.50 | 9.22 | 9.34 | 9.34 | -1.27% | 24,219 |
| Jun 19, 2026 | 9.74 | 9.74 | 9.38 | 9.46 | 9.46 | -0.94% | 3,566 |
| Jun 18, 2026 | 9.91 | 9.91 | 9.52 | 9.55 | 9.55 | -3.92% | 14,595 |
| Jun 17, 2026 | 10.04 | 10.14 | 9.67 | 9.94 | 9.94 | -0.60% | 28,144 |
| Jun 16, 2026 | 9.23 | 10.30 | 9.23 | 10.00 | 10.00 | 8.46% | 49,843 |