Centiel AG (FRA:1Z3)
Germany · Delayed Price · Currency is EUR 5.50
-0.25 (-4.35%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1Z3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 500 |
| Oct 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 20, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | - |
| Oct 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| Oct 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 13, 2026 | 5.60 | 5.60 | 5.15 | 5.15 | 5.15 | -14.88% | - |
| Oct 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 500 |
| Oct 9, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -1.64% | - |
| Oct 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 7, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 2, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 3.31% | - |
| Oct 1, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Sep 30, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.84% | 800 |
| Sep 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Sep 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.91% | - |
| Sep 23, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | - |
| Sep 22, 2026 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 10.53% | - |
| Sep 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 9, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Sep 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Sep 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | - |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Aug 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Aug 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Aug 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Aug 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -6.16% | 250 |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |