CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 6.34
+0.06 (0.96%)
Mar 10, 2026, 5:35 PM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.28 | 6.38 | 6.12 | 6.28 | 6.28 | 1.29% | 4,992 |
| Mar 6, 2026 | 5.92 | 6.20 | 5.90 | 6.20 | 6.20 | 0.65% | 11,311 |
| Mar 5, 2026 | 6.20 | 6.20 | 5.88 | 6.16 | 6.16 | -2.84% | 4,122 |
| Mar 4, 2026 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | - | 2,866 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.30 | 6.34 | 6.34 | -2.46% | 6,106 |
| Mar 2, 2026 | 6.54 | 6.54 | 6.36 | 6.50 | 6.50 | - | 1,328 |
| Feb 27, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 4.17% | 3,544 |
| Feb 26, 2026 | 6.36 | 6.40 | 6.24 | 6.24 | 6.24 | -3.11% | 1,498 |
| Feb 25, 2026 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | - | 724 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.36 | 6.44 | 6.44 | -2.13% | 1,289 |
| Feb 23, 2026 | 6.58 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 2,048 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 2,235 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 18, 2026 | 6.50 | 6.68 | 6.50 | 6.60 | 6.60 | - | 375 |
| Feb 17, 2026 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 2.17% | 1,538 |
| Feb 16, 2026 | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | 0.94% | 617 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -5.88% | 6,414 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 360 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.29% | 2,732 |
| Feb 10, 2026 | 6.86 | 6.88 | 6.80 | 6.88 | 6.88 | -0.86% | 1,073 |
| Feb 9, 2026 | 6.68 | 6.94 | 6.62 | 6.94 | 6.94 | 4.83% | 4,529 |
| Feb 6, 2026 | 6.84 | 6.84 | 6.62 | 6.62 | 6.62 | -3.78% | 4,721 |
| Feb 5, 2026 | 6.84 | 6.96 | 6.82 | 6.88 | 6.88 | -1.71% | 867 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.41% | 10,169 |
| Feb 3, 2026 | 7.14 | 7.14 | 6.90 | 7.10 | 7.10 | 0.28% | 2,998 |
| Feb 2, 2026 | 7.12 | 7.12 | 6.90 | 7.08 | 7.08 | 0.85% | 1,186 |
| Jan 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | 400 |
| Jan 29, 2026 | 7.04 | 7.06 | 6.98 | 7.06 | 7.06 | -1.12% | 1,758 |
| Jan 28, 2026 | 7.08 | 7.20 | 7.08 | 7.14 | 7.14 | -0.56% | 53 |
| 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 |