CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 8.78
-0.02 (-0.23%)
Oct 22, 2026, 5:35 PM CEST
CENIT Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.94 | 9.06 | 8.78 | 8.78 | 8.78 | -0.23% | 5,397 |
| Oct 21, 2026 | 8.86 | 8.94 | 8.80 | 8.80 | 8.80 | -2.22% | 506 |
| Oct 20, 2026 | 9.08 | 9.08 | 8.80 | 9.00 | 9.00 | -2.17% | 3,252 |
| Oct 19, 2026 | 9.12 | 9.20 | 9.00 | 9.20 | 9.20 | 0.88% | 781 |
| Oct 16, 2026 | 9.02 | 9.22 | 9.00 | 9.12 | 9.12 | 0.88% | 5,559 |
| Oct 15, 2026 | 8.88 | 9.04 | 8.76 | 9.04 | 9.04 | 2.03% | 5,188 |
| Oct 14, 2026 | 9.26 | 9.32 | 8.64 | 8.86 | 8.86 | -3.70% | 14,592 |
| Oct 13, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.86% | 5,214 |
| Oct 12, 2026 | 9.14 | 9.48 | 9.14 | 9.28 | 9.28 | -0.22% | 8,456 |
| Oct 9, 2026 | 8.88 | 9.30 | 8.80 | 9.30 | 9.30 | 4.03% | 22,658 |
| Oct 8, 2026 | 9.14 | 9.14 | 8.70 | 8.94 | 8.94 | -2.19% | 4,283 |
| Oct 7, 2026 | 8.92 | 9.16 | 8.92 | 9.14 | 9.14 | 1.56% | 4,957 |
| Oct 6, 2026 | 9.06 | 9.06 | 8.80 | 9.00 | 9.00 | -0.22% | 15,700 |
| Oct 5, 2026 | 8.88 | 9.06 | 8.72 | 9.02 | 9.02 | 1.58% | 2,794 |
| Oct 2, 2026 | 8.88 | 8.94 | 8.70 | 8.88 | 8.88 | -1.33% | 281 |
| Oct 1, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 39,824 |
| Sep 30, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | - | 17,802 |
| Sep 29, 2026 | 8.94 | 9.08 | 8.74 | 8.90 | 8.90 | 1.83% | 53,475 |
| Sep 28, 2026 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 1.39% | 21,095 |
| Sep 25, 2026 | 8.32 | 8.62 | 8.24 | 8.62 | 8.62 | 3.36% | 68,702 |
| Sep 24, 2026 | 8.34 | 8.54 | 8.24 | 8.34 | 8.34 | 0.72% | 14,714 |
| Sep 23, 2026 | 8.10 | 8.36 | 8.10 | 8.28 | 8.28 | 1.47% | 10,300 |
| Sep 22, 2026 | 8.24 | 8.24 | 8.00 | 8.16 | 8.16 | -1.69% | 13,907 |
| Sep 21, 2026 | 7.96 | 8.30 | 7.94 | 8.30 | 8.30 | 4.27% | 9,768 |
| Sep 18, 2026 | 7.98 | 8.10 | 7.80 | 7.96 | 7.96 | 0.51% | 5,239 |
| Sep 17, 2026 | 7.64 | 8.10 | 7.64 | 7.92 | 7.92 | 4.21% | 16,005 |
| Sep 16, 2026 | 7.52 | 7.74 | 7.50 | 7.60 | 7.60 | 0.80% | 15,677 |
| Sep 15, 2026 | 7.60 | 7.68 | 7.42 | 7.54 | 7.54 | - | 1,805 |
| Sep 14, 2026 | 7.74 | 7.82 | 7.54 | 7.54 | 7.54 | -1.31% | 10,913 |
| 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 |