Cessatech A/S (FRA:8GN)
Germany · Delayed Price · Currency is EUR 2.215
+0.015 (0.68%)
Last updated: Jan 2, 2026, 3:29 PM CET
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 1.72% | - |
| Nov 13, 2025 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.29% | - |
| Nov 12, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.93% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.04% | - |
| Nov 10, 2025 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | - | - |
| Nov 7, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -2.24% | - |
| Nov 6, 2025 | 1.48 | 1.58 | 1.48 | 1.52 | 1.52 | 1.20% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -3.94% | - |
| Nov 3, 2025 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 31, 2025 | 1.33 | 1.57 | 1.31 | 1.57 | 1.57 | 19.60% | - |
| Oct 30, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | - |
| Oct 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.12% | - |
| Oct 27, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.70% | - |