CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 7.14
-0.04 (-0.56%)
Jan 28, 2026, 5:35 PM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | - | -1.39% | 1 |
| Jan 27, 2026 | 7.18 | 7.22 | 7.12 | 7.18 | 7.18 | 0.84% | 554 |
| Jan 26, 2026 | 7.00 | 7.12 | 6.98 | 7.12 | 7.12 | - | 1,137 |
| Jan 23, 2026 | 7.42 | 7.42 | 7.12 | 7.12 | 7.12 | -2.73% | 2,754 |
| Jan 22, 2026 | 7.18 | 7.32 | 7.00 | 7.32 | 7.32 | 1.95% | 2,418 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -3.49% | 3,276 |
| Jan 20, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | 0.54% | 1,628 |
| Jan 19, 2026 | 7.46 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 3,005 |
| Jan 16, 2026 | 7.44 | 7.48 | 7.40 | 7.46 | 7.46 | -0.27% | 2,221 |
| Jan 15, 2026 | 7.48 | 7.50 | 7.40 | 7.48 | 7.48 | 0.27% | 717 |
| Jan 14, 2026 | 7.46 | 7.50 | 7.40 | 7.46 | 7.46 | - | 1,193 |
| Jan 13, 2026 | 7.40 | 7.50 | 7.30 | 7.46 | 7.46 | 1.63% | 5,653 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.81% | 10,158 |
| Jan 9, 2026 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 554 |
| Jan 8, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -1.86% | 839 |
| Jan 7, 2026 | 7.56 | 7.56 | 7.44 | 7.54 | 7.54 | -0.26% | 16 |
| Jan 6, 2026 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | -0.79% | 570 |
| Jan 5, 2026 | 7.40 | 7.62 | 7.40 | 7.62 | 7.62 | 3.53% | 6,160 |
| Jan 2, 2026 | 7.28 | 7.40 | 7.22 | 7.36 | 7.36 | 0.27% | 4,274 |
| Dec 30, 2025 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 0.27% | 9,949 |
| Dec 29, 2025 | 7.12 | 7.34 | 7.10 | 7.32 | 7.32 | 1.67% | 9,988 |
| Dec 23, 2025 | 7.08 | 7.30 | 7.04 | 7.20 | 7.20 | -0.28% | 22,069 |
| Dec 22, 2025 | 7.24 | 7.24 | 7.06 | 7.22 | 7.22 | -0.82% | 8,002 |
| Dec 19, 2025 | 7.24 | 7.30 | 7.20 | 7.28 | 7.28 | - | 6,593 |
| Dec 18, 2025 | 7.26 | 7.28 | 7.20 | 7.28 | 7.28 | - | 1,655 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | - | 780 |
| Dec 16, 2025 | 7.20 | 7.30 | 7.20 | 7.28 | 7.28 | -0.27% | 458 |
| Dec 15, 2025 | 7.24 | 7.30 | 7.20 | 7.30 | 7.30 | - | 5,630 |
| Dec 12, 2025 | 7.24 | 7.30 | 7.20 | 7.30 | 7.30 | 0.83% | 3,679 |
| Dec 11, 2025 | 7.00 | 7.26 | 7.00 | 7.24 | 7.24 | 1.69% | 12,822 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.02 | 7.12 | 7.12 | -2.20% | 3,178 |
| Dec 9, 2025 | 7.24 | 7.30 | 7.08 | 7.28 | 7.28 | -0.27% | 4,308 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | -0.82% | 6,229 |
| Dec 5, 2025 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 1.38% | 3,496 |
| Dec 4, 2025 | 7.22 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 1,138 |
| Dec 3, 2025 | 7.20 | 7.28 | 7.20 | 7.20 | 7.20 | -0.55% | 2,260 |
| Dec 2, 2025 | 7.14 | 7.30 | 7.14 | 7.24 | 7.24 | 4.32% | 12,058 |
| Dec 1, 2025 | 6.98 | 7.14 | 6.94 | 6.94 | 6.94 | - | 3,252 |
| Nov 28, 2025 | 6.76 | 7.10 | 6.76 | 6.94 | 6.94 | 3.58% | 11,420 |
| Nov 27, 2025 | 6.58 | 6.82 | 6.58 | 6.70 | 6.70 | 1.21% | 6,406 |
| Nov 26, 2025 | 6.34 | 6.72 | 6.24 | 6.62 | 6.62 | 7.47% | 14,897 |
| Nov 25, 2025 | 6.52 | 6.54 | 6.16 | 6.16 | 6.16 | -6.67% | 12,839 |
| Nov 24, 2025 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 3.12% | 5,752 |
| Nov 21, 2025 | 6.48 | 6.52 | 6.22 | 6.40 | 6.40 | -3.61% | 19,121 |
| Nov 20, 2025 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 5.40% | 1,562 |
| Nov 19, 2025 | 6.80 | 6.92 | 6.22 | 6.30 | 6.30 | -7.35% | 8,061 |
| Nov 18, 2025 | 6.90 | 6.92 | 6.80 | 6.80 | 6.80 | -3.13% | 4,831 |
| Nov 17, 2025 | 6.92 | 7.02 | 6.90 | 7.02 | 7.02 | 1.15% | 243 |
| Nov 14, 2025 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -0.86% | 287 |
| Nov 13, 2025 | 6.92 | 7.10 | 6.84 | 7.00 | 7.00 | 1.16% | 3,040 |