CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 6.74
+0.10 (1.51%)
Aug 3, 2026, 4:46 PM CET
CENIT Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.42 | 7.58 | 6.64 | 6.64 | 6.64 | -13.09% | 30,398 |
| Jul 30, 2026 | 7.42 | 7.64 | 7.42 | 7.64 | 7.64 | 2.69% | 2,343 |
| Jul 29, 2026 | 7.22 | 7.44 | 7.20 | 7.44 | 7.44 | 2.20% | 11,039 |
| Jul 28, 2026 | 7.18 | 7.30 | 7.18 | 7.28 | 7.28 | 1.39% | 8,972 |
| Jul 27, 2026 | 7.12 | 7.28 | 6.92 | 7.18 | 7.18 | -0.55% | 8,762 |
| Jul 24, 2026 | 7.34 | 7.34 | 7.14 | 7.22 | 7.22 | 1.12% | 4,446 |
| Jul 23, 2026 | 7.36 | 7.54 | 7.14 | 7.14 | 7.14 | -3.51% | 8,831 |
| Jul 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -0.27% | 15 |
| Jul 21, 2026 | 7.16 | 7.42 | 7.16 | 7.42 | 7.42 | 0.82% | 1,724 |
| Jul 20, 2026 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1.66% | 1,560 |
| Jul 17, 2026 | 7.26 | 7.42 | 7.12 | 7.24 | 7.24 | 0.56% | 1,730 |
| Jul 16, 2026 | 7.24 | 7.58 | 7.20 | 7.20 | 7.20 | 2.56% | 3,896 |
| Jul 15, 2026 | 7.42 | 7.42 | 7.02 | 7.02 | 7.02 | -5.39% | 10,790 |
| Jul 14, 2026 | 7.46 | 7.70 | 7.42 | 7.42 | 7.42 | -1.33% | 7,680 |
| Jul 13, 2026 | 7.40 | 7.56 | 7.40 | 7.52 | 7.52 | 2.45% | 3,100 |
| Jul 10, 2026 | 7.52 | 7.68 | 7.34 | 7.34 | 7.34 | -3.67% | 3,329 |
| Jul 9, 2026 | 7.76 | 7.76 | 7.54 | 7.62 | 7.62 | -1.55% | 10,456 |
| Jul 8, 2026 | 7.76 | 7.76 | 7.62 | 7.74 | 7.74 | -0.26% | 1,477 |
| Jul 7, 2026 | 8.50 | 8.50 | 7.56 | 7.76 | 7.76 | -8.06% | 23,565 |
| Jul 6, 2026 | 8.72 | 8.72 | 8.32 | 8.44 | 8.44 | -2.31% | 3,314 |
| Jul 3, 2026 | 8.40 | 8.64 | 8.12 | 8.64 | 8.64 | 1.41% | 16,301 |
| Jul 2, 2026 | 8.44 | 8.52 | 8.36 | 8.52 | 8.52 | -0.23% | 3,793 |
| Jul 1, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 0.71% | 1,320 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.34 | 8.48 | 8.48 | 0.24% | 2,898 |
| Jun 29, 2026 | 8.34 | 8.50 | 8.34 | 8.46 | 8.46 | 1.44% | 1,587 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.34 | 8.34 | 8.34 | -1.88% | 1,037 |
| Jun 25, 2026 | 8.44 | 8.50 | 8.38 | 8.50 | 8.50 | 1.43% | 2,785 |
| Jun 24, 2026 | 8.72 | 8.72 | 8.32 | 8.38 | 8.38 | -2.33% | 19,224 |
| Jun 23, 2026 | 8.58 | 8.90 | 8.58 | 8.58 | 8.58 | -2.05% | 4,044 |
| Jun 22, 2026 | 8.90 | 9.00 | 8.76 | 8.76 | 8.76 | -0.90% | 8,643 |
| Jun 19, 2026 | 8.84 | 8.88 | 8.82 | 8.84 | 8.84 | 0.91% | 2,960 |
| Jun 18, 2026 | 8.44 | 8.82 | 8.12 | 8.76 | 8.76 | 5.80% | 10,157 |
| Jun 17, 2026 | 8.40 | 8.42 | 8.28 | 8.28 | 8.28 | 0.49% | 2,447 |
| Jun 16, 2026 | 8.30 | 8.44 | 8.24 | 8.24 | 8.24 | -0.24% | 1,068 |
| Jun 15, 2026 | 8.40 | 8.52 | 8.08 | 8.26 | 8.26 | 0.49% | 7,301 |
| Jun 12, 2026 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | -0.96% | 1,158 |
| Jun 11, 2026 | 8.24 | 8.62 | 8.16 | 8.30 | 8.30 | 0.24% | 16,802 |
| Jun 10, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | 0.98% | 2,546 |
| Jun 9, 2026 | 8.54 | 8.54 | 8.20 | 8.20 | 8.20 | -3.53% | 4,938 |
| Jun 8, 2026 | 8.66 | 8.68 | 8.50 | 8.50 | 8.50 | -0.47% | 919 |
| Jun 5, 2026 | 8.50 | 8.64 | 8.44 | 8.54 | 8.54 | 0.23% | 12,457 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.44 | 8.52 | 8.52 | -5.33% | 2,126 |
| Jun 3, 2026 | 8.22 | 9.00 | 8.22 | 9.00 | 9.00 | 9.49% | 14,250 |
| Jun 2, 2026 | 9.06 | 9.06 | 8.22 | 8.22 | 8.22 | -9.07% | 30,695 |
| Jun 1, 2026 | 9.84 | 9.86 | 9.04 | 9.04 | 9.04 | -6.80% | 32,373 |
| May 29, 2026 | 8.72 | 9.70 | 8.70 | 9.70 | 9.70 | 9.23% | 26,249 |
| May 28, 2026 | 8.54 | 8.88 | 8.42 | 8.88 | 8.88 | 3.26% | 27,857 |
| May 27, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 5.91% | 12,316 |
| May 26, 2026 | 7.88 | 8.14 | 7.84 | 8.12 | 8.12 | 3.05% | 13,413 |
| May 25, 2026 | 7.66 | 7.96 | 7.66 | 7.88 | 7.88 | 2.87% | 10,074 |