CENIT Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.06	9.06	8.82	8.82	-	-2.43%	19,695
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
May 22, 2026	7.88	7.88	7.66	7.66	7.66	-3.04%	7,475
May 21, 2026	7.50	7.90	7.30	7.90	7.90	11.58%	28,854
May 20, 2026	6.92	7.18	6.90	7.08	7.08	2.02%	11,721
May 19, 2026	6.68	6.94	6.68	6.94	6.94	2.97%	3,939
May 18, 2026	6.94	6.94	6.68	6.74	6.74	-3.16%	48,077
May 15, 2026	6.94	6.96	6.80	6.96	6.96	0.58%	8,803
May 14, 2026	6.94	6.94	6.84	6.92	6.92	0.58%	13,096
May 13, 2026	6.86	6.90	6.70	6.88	6.88	2.08%	19,440
May 12, 2026	6.66	6.92	6.66	6.74	6.74	3.06%	51,919
May 11, 2026	6.38	6.58	6.38	6.54	6.54	0.93%	844
May 8, 2026	6.68	6.68	6.40	6.48	6.48	-2.11%	7,764
May 7, 2026	6.80	6.80	6.50	6.62	6.62	-1.19%	5,497
May 6, 2026	6.48	6.76	6.48	6.70	6.70	2.45%	11,037
May 5, 2026	6.60	6.60	6.34	6.54	6.54	-0.61%	2,425
May 4, 2026	6.66	6.70	6.48	6.58	6.58	-0.90%	550
Apr 30, 2026	6.68	6.88	6.32	6.64	6.64	1.22%	14,734
Apr 29, 2026	6.44	6.60	6.44	6.56	6.56	0.61%	992
Apr 28, 2026	6.50	6.60	6.42	6.52	6.52	-0.61%	7,421
Apr 27, 2026	6.56	6.64	6.50	6.56	6.56	-1.80%	12,471
Apr 24, 2026	6.82	6.82	6.68	6.68	6.68	-1.76%	2,038
Apr 23, 2026	7.12	7.12	6.80	6.80	6.80	-1.45%	5,940
Apr 22, 2026	7.00	7.22	6.90	6.90	6.90	-1.43%	18,413
Apr 21, 2026	6.88	7.00	6.82	7.00	7.00	0.57%	8,508
Apr 20, 2026	6.88	6.98	6.88	6.96	6.96	3.26%	15,518
Apr 17, 2026	6.78	6.96	6.74	6.74	6.74	-0.59%	1,527
Apr 16, 2026	6.84	6.96	6.78	6.78	6.78	-0.29%	3,334
Apr 15, 2026	6.78	6.80	6.64	6.80	6.80	-	2,919
Apr 14, 2026	6.78	6.90	6.78	6.80	6.80	0.59%	6,930
Apr 13, 2026	6.56	6.76	6.54	6.76	6.76	4.00%	7,213
Apr 10, 2026	6.50	6.58	6.36	6.50	6.50	2.52%	4,210
Apr 9, 2026	6.20	6.42	6.08	6.34	6.34	2.26%	3,779
Apr 8, 2026	6.32	6.48	6.16	6.20	6.20	-1.27%	8,515
Apr 7, 2026	6.20	6.28	6.20	6.28	6.28	-0.32%	301
Apr 2, 2026	6.32	6.32	6.20	6.30	6.30	0.64%	356
Apr 1, 2026	6.32	6.32	6.20	6.26	6.26	-0.32%	100
Mar 31, 2026	6.20	6.32	6.20	6.28	6.28	3.29%	1,484
Mar 30, 2026	6.18	6.18	5.88	6.08	6.08	-2.88%	8,023
Mar 27, 2026	6.34	6.50	6.20	6.26	6.26	-2.80%	16,943
Mar 26, 2026	6.50	6.54	6.44	6.44	6.44	-3.59%	3,341
Mar 25, 2026	6.40	6.68	6.26	6.68	6.68	6.03%	10,419
Mar 24, 2026	5.88	6.30	5.86	6.30	6.30	5.00%	18,029
Mar 23, 2026	6.08	6.10	5.90	6.00	6.00	0.33%	1,772
Mar 20, 2026	6.22	6.22	5.78	5.98	5.98	-2.29%	12,054