Cessatech A/S (FRA:8GN)
Germany · Delayed Price · Currency is EUR 2.760
-0.190 (-6.44%)
At close: Jan 30, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.98 | 3.03 | 2.76 | 2.76 | 2.76 | -6.44% | - |
| Jan 29, 2026 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | -2.32% | - |
| Jan 28, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 6.34% | - |
| Jan 27, 2026 | 3.13 | 3.13 | 2.84 | 2.84 | 2.84 | -6.89% | - |
| Jan 26, 2026 | 3.03 | 3.18 | 3.03 | 3.05 | 3.05 | 4.81% | - |
| Jan 23, 2026 | 2.84 | 2.91 | 2.83 | 2.91 | 2.91 | 5.24% | - |
| Jan 22, 2026 | 2.67 | 2.77 | 2.65 | 2.77 | 2.77 | 10.16% | - |
| Jan 21, 2026 | 2.46 | 2.59 | 2.46 | 2.51 | 2.51 | 1.41% | 6 |
| Jan 20, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | -5.53% | - |
| Jan 19, 2026 | 3.05 | 3.05 | 2.62 | 2.62 | 2.62 | -8.55% | 3 |
| Jan 16, 2026 | 2.78 | 2.87 | 2.78 | 2.87 | 2.87 | -13.18% | - |
| Jan 15, 2026 | 2.73 | 3.35 | 2.73 | 3.30 | 3.30 | 1.07% | 290 |
| Jan 14, 2026 | 3.27 | 3.29 | 3.27 | 3.27 | 3.27 | 20.48% | 516 |
| Jan 13, 2026 | 2.81 | 2.89 | 2.71 | 2.71 | 2.71 | -1.63% | - |
| Jan 12, 2026 | 2.50 | 2.76 | 2.50 | 2.76 | 2.76 | 9.33% | - |
| Jan 9, 2026 | 2.32 | 2.52 | 2.32 | 2.52 | 2.52 | 8.39% | - |
| Jan 8, 2026 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -1.06% | - |
| Jan 7, 2026 | 2.55 | 2.58 | 2.35 | 2.35 | 2.35 | -12.96% | 2,000 |
| Jan 6, 2026 | 2.95 | 3.00 | 2.70 | 2.70 | 2.70 | 11.80% | 2,020 |
| Jan 5, 2026 | 2.21 | 2.42 | 2.21 | 2.42 | 2.42 | 9.03% | - |
| Jan 2, 2026 | 1.98 | 2.22 | 1.98 | 2.22 | 2.22 | 0.68% | - |
| Dec 30, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | 12.70% | 1,500 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.61% | - |
| Dec 23, 2025 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 5.61% | - |
| Dec 22, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 2.65% | - |
| Dec 19, 2025 | 1.64 | 2.06 | 1.64 | 1.74 | 1.74 | 6.36% | 550 |
| Dec 18, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 7.22% | - |
| Dec 17, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.06% | - |
| Dec 16, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 1.48% | - |
| Dec 15, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -3.63% | - |
| Dec 12, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.12% | - |
| Dec 11, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.13% | - |
| Dec 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Dec 9, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -0.77% | - |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.84% | - |
| Dec 5, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.06% | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| Dec 3, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | -0.13% | - |
| Dec 2, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Dec 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -1.42% | - |
| Nov 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.47% | - |
| Nov 26, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.40% | - |
| Nov 25, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.71% | - |
| Nov 24, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.88% | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -2.61% | - |
| Nov 20, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.46% | - |
| Nov 19, 2025 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | -2.83% | - |
| Nov 18, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.91% | - |
| Nov 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.13% | - |