Cessatech A/S (FRA:8GN)
Germany · Delayed Price · Currency is EUR 1.035
-0.075 (-6.76%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8GN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -6.76% | 5,000 |
| Oct 22, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | - | - |
| Oct 21, 2026 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.30% | - |
| Oct 20, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | - | - |
| Oct 19, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.56% | - |
| Oct 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.32% | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.44% | - |
| Oct 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.09% | - |
| Oct 13, 2026 | 0.71 | 1.15 | 0.71 | 1.10 | 1.10 | 69.23% | 5,000 |
| Oct 12, 2026 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -20.73% | - |
| Oct 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.04% | 1,000 |
| Oct 8, 2026 | 0.88 | 0.88 | 0.75 | 0.75 | 0.75 | -20.84% | - |
| Oct 7, 2026 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 5.56% | - |
| Oct 6, 2026 | 0.92 | 1.01 | 0.80 | 0.90 | 0.90 | -9.09% | 1,463 |
| Oct 5, 2026 | 1.16 | 1.16 | 0.99 | 0.99 | 0.99 | -6.16% | 1,000 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -8.66% | - |
| Sep 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | - |
| Sep 29, 2026 | 1.21 | 1.23 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Sep 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 25, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | - |
| Sep 24, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | - |
| Sep 23, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 22, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | -0.44% | - |
| Sep 21, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | - | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -18.21% | - |
| Sep 16, 2026 | 1.07 | 1.46 | 1.07 | 1.46 | 1.46 | 30.49% | 175 |
| Sep 15, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.76% | - |
| Sep 14, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -14.57% | - |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 20 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 19.47% | - |
| Aug 27, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Aug 25, 2026 | 1.25 | 1.28 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Aug 21, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 11.16% | - |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.83% | - |
| Aug 18, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -7.59% | - |
| Aug 17, 2026 | 1.25 | 1.44 | 1.19 | 1.19 | 1.19 | -3.27% | 1,000 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | - |
| Aug 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.23% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.45% | - |
| Aug 11, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -18.93% | - |
| Aug 10, 2026 | 1.35 | 1.59 | 1.28 | 1.59 | 1.59 | 14.86% | 900 |
| Aug 7, 2026 | 1.66 | 1.66 | 1.38 | 1.38 | 1.38 | -31.00% | 100 |
| Jul 23, 2026 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | -11.50% | 4,350 |
| Jul 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 2,000 |
| Jul 21, 2026 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -3.36% | 4,000 |
| Jul 20, 2026 | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | 9.17% | - |