CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 7.10
+0.06 (0.85%)
Aug 21, 2026, 5:35 PM CET
CENIT Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.40 | 8.64 | 8.12 | 8.64 | 8.49 | 1.41% | 16,301 |
| Jul 2, 2026 | 8.44 | 8.52 | 8.36 | 8.52 | 8.37 | -0.23% | 3,793 |
| Jul 1, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.39 | 0.71% | 1,320 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.34 | 8.48 | 8.34 | 0.24% | 2,898 |
| Jun 29, 2026 | 8.34 | 8.50 | 8.34 | 8.46 | 8.32 | 1.44% | 1,587 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.34 | 8.34 | 8.20 | -1.88% | 1,037 |
| Jun 25, 2026 | 8.44 | 8.50 | 8.38 | 8.50 | 8.36 | 1.43% | 2,785 |
| Jun 24, 2026 | 8.72 | 8.72 | 8.32 | 8.38 | 8.24 | -2.33% | 19,224 |
| Jun 23, 2026 | 8.58 | 8.90 | 8.58 | 8.58 | 8.43 | -2.05% | 4,044 |
| Jun 22, 2026 | 8.90 | 9.00 | 8.76 | 8.76 | 8.61 | -0.90% | 8,643 |
| Jun 19, 2026 | 8.84 | 8.88 | 8.82 | 8.84 | 8.69 | 0.91% | 2,960 |
| Jun 18, 2026 | 8.44 | 8.82 | 8.12 | 8.76 | 8.61 | 5.80% | 10,157 |
| Jun 17, 2026 | 8.40 | 8.42 | 8.28 | 8.28 | 8.14 | 0.49% | 2,447 |
| Jun 16, 2026 | 8.30 | 8.44 | 8.24 | 8.24 | 8.10 | -0.24% | 1,068 |
| Jun 15, 2026 | 8.40 | 8.52 | 8.08 | 8.26 | 8.12 | 0.49% | 7,301 |