CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 7.64
+0.10 (1.33%)
Sep 11, 2026, 5:35 PM CET
CENIT Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.48 | 7.74 | 7.48 | 7.64 | 7.64 | 1.33% | 4,446 |
| Sep 10, 2026 | 7.54 | 7.54 | 7.40 | 7.54 | 7.54 | 0.53% | 10,884 |
| Sep 9, 2026 | 7.78 | 7.78 | 7.48 | 7.50 | 7.50 | -2.60% | 2,542 |
| Sep 8, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | 1.32% | 2,381 |
| Sep 7, 2026 | 7.50 | 7.64 | 7.36 | 7.60 | 7.60 | 2.43% | 17,088 |
| Sep 4, 2026 | 7.36 | 7.44 | 7.34 | 7.42 | 7.42 | 1.09% | 5,685 |
| Sep 3, 2026 | 7.22 | 7.44 | 7.22 | 7.34 | 7.34 | 1.38% | 2,179 |
| Sep 2, 2026 | 7.00 | 7.46 | 7.00 | 7.24 | 7.24 | 3.13% | 7,560 |
| Sep 1, 2026 | 7.24 | 7.24 | 7.02 | 7.02 | 7.02 | -0.57% | 4,979 |
| Aug 31, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | - | 1,163 |
| Aug 28, 2026 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 0.86% | 109 |
| Aug 27, 2026 | 7.12 | 7.12 | 6.82 | 7.00 | 7.00 | 0.57% | 5,945 |
| Aug 26, 2026 | 6.90 | 7.04 | 6.90 | 6.96 | 6.96 | 1.46% | 12,548 |
| Aug 25, 2026 | 7.06 | 7.06 | 6.82 | 6.86 | 6.86 | -2.83% | 1,676 |
| Aug 24, 2026 | 7.24 | 7.24 | 7.00 | 7.06 | 7.06 | -0.56% | 7,937 |
| Aug 21, 2026 | 7.00 | 7.24 | 7.00 | 7.10 | 7.10 | 0.85% | 3,313 |
| Aug 20, 2026 | 7.04 | 7.06 | 6.94 | 7.04 | 7.04 | 2.03% | 3,205 |
| Aug 19, 2026 | 6.86 | 6.94 | 6.82 | 6.90 | 6.90 | 0.58% | 827 |
| Aug 18, 2026 | 6.92 | 6.94 | 6.86 | 6.86 | 6.86 | -0.29% | 1,912 |
| Aug 17, 2026 | 6.80 | 6.94 | 6.80 | 6.88 | 6.88 | 1.18% | 1,966 |
| Aug 14, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.29% | 2,684 |
| Aug 13, 2026 | 6.80 | 6.84 | 6.80 | 6.82 | 6.82 | - | 1,818 |
| Aug 12, 2026 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | - | 1,932 |
| Aug 11, 2026 | 6.92 | 6.92 | 6.80 | 6.82 | 6.82 | 0.89% | 635 |
| Aug 10, 2026 | 6.74 | 6.82 | 6.74 | 6.76 | 6.76 | 0.30% | 8,362 |
| Aug 7, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -1.17% | 10,656 |
| Aug 6, 2026 | 6.82 | 7.00 | 6.80 | 6.82 | 6.82 | - | 4,330 |
| Aug 5, 2026 | 6.82 | 6.90 | 6.82 | 6.82 | 6.82 | 1.49% | 517 |
| Aug 4, 2026 | 6.74 | 6.88 | 6.70 | 6.72 | 6.72 | -0.88% | 13,035 |
| Aug 3, 2026 | 6.66 | 6.90 | 6.54 | 6.78 | 6.78 | 2.11% | 35,568 |
| Jul 31, 2026 | 7.42 | 7.58 | 6.64 | 6.64 | 6.64 | -11.58% | 30,398 |
| Jul 30, 2026 | 7.42 | 7.64 | 7.42 | 7.64 | 7.51 | 2.69% | 2,343 |
| Jul 29, 2026 | 7.22 | 7.44 | 7.20 | 7.44 | 7.31 | 2.20% | 11,039 |
| Jul 28, 2026 | 7.18 | 7.30 | 7.18 | 7.28 | 7.16 | 1.39% | 8,972 |
| Jul 27, 2026 | 7.12 | 7.28 | 6.92 | 7.18 | 7.06 | -0.55% | 8,762 |
| Jul 24, 2026 | 7.34 | 7.34 | 7.14 | 7.22 | 7.10 | 1.12% | 4,446 |
| Jul 23, 2026 | 7.36 | 7.54 | 7.14 | 7.14 | 7.02 | -3.51% | 8,831 |
| Jul 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.27 | -0.27% | 15 |
| Jul 21, 2026 | 7.16 | 7.42 | 7.16 | 7.42 | 7.29 | 0.82% | 1,724 |
| Jul 20, 2026 | 7.24 | 7.36 | 7.24 | 7.36 | 7.23 | 1.66% | 1,560 |
| Jul 17, 2026 | 7.26 | 7.42 | 7.12 | 7.24 | 7.12 | 0.56% | 1,730 |
| Jul 16, 2026 | 7.24 | 7.58 | 7.20 | 7.20 | 7.08 | 2.56% | 3,896 |
| Jul 15, 2026 | 7.42 | 7.42 | 7.02 | 7.02 | 6.90 | -5.39% | 10,790 |
| Jul 14, 2026 | 7.46 | 7.70 | 7.42 | 7.42 | 7.29 | -1.33% | 7,680 |
| Jul 13, 2026 | 7.40 | 7.56 | 7.40 | 7.52 | 7.39 | 2.45% | 3,100 |
| Jul 10, 2026 | 7.52 | 7.68 | 7.34 | 7.34 | 7.21 | -3.67% | 3,329 |
| Jul 9, 2026 | 7.76 | 7.76 | 7.54 | 7.62 | 7.49 | -1.55% | 10,456 |
| Jul 8, 2026 | 7.76 | 7.76 | 7.62 | 7.74 | 7.61 | -0.26% | 1,477 |
| Jul 7, 2026 | 8.50 | 8.50 | 7.56 | 7.76 | 7.63 | -8.06% | 23,565 |
| Jul 6, 2026 | 8.72 | 8.72 | 8.32 | 8.44 | 8.30 | -2.31% | 3,314 |