CeoTronics AG (FRA:CEK)
Germany flag Germany · Delayed Price · Currency is EUR
14.80
+0.40 (2.78%)
At close: Oct 23, 2025

CeoTronics AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.2014.6514.2014.6514.653.17%30
Oct 22, 202514.2014.2014.2014.2014.20-1.73%25
Oct 21, 202514.4514.4514.4514.4514.45-0.34%25
Oct 20, 202514.5014.5014.5014.5014.50-0.68%25
Oct 17, 202514.6014.6014.6014.6014.60-1.35%25
Oct 16, 202514.8014.8014.8014.8014.800.34%25
Oct 15, 202514.7514.7514.7514.7514.75-1.67%25
Oct 14, 202514.4015.0014.4015.0015.00-3.23%25
Oct 13, 202515.0015.6015.0015.5015.50-1.27%1,070
Oct 10, 202515.2015.7015.2015.7015.701.62%300
Oct 9, 202515.0015.4515.0015.4515.45-0.96%100
Oct 8, 202515.2015.6015.2015.6015.600.65%125
Oct 7, 202516.0516.0515.5015.5015.500.32%100
Oct 6, 202515.2015.5015.0015.4515.453.34%493
Oct 3, 202514.4514.9514.4514.9514.954.18%100
Oct 2, 202513.6514.3513.6514.3514.356.30%1,238
Oct 1, 202513.4013.5013.4013.5013.501.89%4,011
Sep 30, 202513.0013.2513.0013.2513.256.00%100
Sep 29, 202512.5012.5012.5012.5012.502.88%2,617
Sep 26, 202512.1512.1512.1512.1512.15-850
Sep 25, 202512.1512.1512.1512.1512.15-0.41%857
Sep 24, 202512.2012.2512.2012.2012.20-2.40%170
Sep 23, 202512.5512.5512.5012.5012.50-3.47%100
Sep 22, 202512.9512.9512.9512.9512.95-1.89%1,453
Sep 19, 202513.4013.4013.0513.2013.202.33%1,453
Sep 18, 202512.9012.9012.9012.9012.90-0.77%1,000
Sep 17, 202513.0513.0513.0013.0013.00-3.35%1,000
Sep 16, 202513.4513.4513.4513.4513.450.75%500
Sep 15, 202513.4513.6013.2013.3513.35-1.11%500
Sep 12, 202512.8013.5012.8013.5013.5011.11%650
Sep 11, 202512.1512.1512.1512.1512.15-0.82%15
Sep 10, 202512.5512.8012.2512.2512.25-5.04%15
Sep 9, 202512.5512.9012.5512.9012.9012.17%50
Sep 8, 202511.5011.5011.5011.5011.50-2.13%100
Sep 5, 202511.7511.7511.7511.7511.75-1.26%100
Sep 4, 202511.9011.9011.9011.9011.901.71%100
Sep 3, 202511.7011.7011.7011.7011.70-100
Sep 2, 202511.7011.7011.7011.7011.70-5.26%100
Sep 1, 202512.3512.3512.3512.3512.355.56%100
Aug 29, 202511.7011.7011.7011.7011.70-2.90%807
Aug 28, 202512.0512.0512.0512.0512.05-0.41%807
Aug 27, 202512.3512.3512.1012.1012.10-5.47%807
Aug 26, 202512.8012.8012.8012.8012.80-1.92%100
Aug 25, 202512.4013.0512.4013.0513.0510.13%100
Aug 22, 202511.8511.8511.8511.8511.85-1,400
Aug 21, 202511.4012.0511.4011.8511.854.87%1,400
Aug 20, 202511.0011.3011.0011.3011.304.15%350
Aug 19, 202510.8510.8510.8510.8510.85-2.25%200
Aug 18, 202511.1011.1011.1011.1011.100.45%200
Aug 15, 202511.0511.0511.0511.0511.05-2.64%200