CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 12.00
+0.10 (0.84%)
At close: Sep 3, 2025
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.90 | 11.95 | 11.75 | 11.90 | - | -0.83% | 5,572 |
| Sep 3, 2025 | 12.15 | 12.15 | 11.95 | 12.00 | - | 0.84% | 2,288 |
| Sep 2, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | - | -3.25% | 3,806 |
| Sep 1, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | - | 1.23% | 568 |
| Aug 29, 2025 | 11.85 | 12.30 | 11.80 | 12.15 | - | 2.53% | 6,414 |
| Aug 28, 2025 | 12.30 | 12.30 | 11.65 | 11.85 | - | -3.27% | 14,083 |
| Aug 27, 2025 | 12.30 | 12.65 | 11.80 | 12.25 | - | -1.21% | 10,101 |
| Aug 26, 2025 | 13.00 | 13.15 | 12.40 | 12.40 | - | -4.62% | 10,100 |
| Aug 25, 2025 | 12.65 | 13.15 | 12.30 | 13.00 | - | 3.17% | 18,102 |
| Aug 22, 2025 | 11.95 | 12.80 | 11.95 | 12.60 | - | 5.00% | 13,884 |
| Aug 21, 2025 | 11.35 | 12.10 | 11.20 | 12.00 | - | 3.90% | 14,516 |
| Aug 20, 2025 | 11.10 | 11.65 | 11.00 | 11.55 | - | 2.67% | 7,222 |
| Aug 19, 2025 | 11.10 | 11.30 | 10.65 | 11.25 | - | 0.90% | 19,929 |
| Aug 18, 2025 | 10.80 | 11.25 | 10.80 | 11.15 | - | 0.90% | 7,944 |
| Aug 15, 2025 | 11.30 | 11.30 | 11.00 | 11.05 | - | -4.74% | 18,303 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | 11,375 |
| Aug 13, 2025 | 11.75 | 11.75 | 11.45 | 11.60 | - | -1.69% | 7,223 |
| Aug 12, 2025 | 12.05 | 12.20 | 11.80 | 11.80 | - | -2.88% | 4,694 |
| Aug 11, 2025 | 12.15 | 12.20 | 12.10 | 12.15 | - | 0.41% | 6,951 |
| Aug 8, 2025 | 12.05 | 12.35 | 11.95 | 12.10 | - | -1.63% | 10,111 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | 14,551 |
| Aug 6, 2025 | 11.15 | 12.45 | 11.10 | 12.30 | - | 9.33% | 37,788 |
| Aug 5, 2025 | 11.65 | 11.70 | 10.55 | 11.25 | - | -3.85% | 74,688 |
| Aug 4, 2025 | 11.80 | 11.90 | 11.55 | 11.70 | - | -1.27% | 9,859 |
| Aug 1, 2025 | 12.55 | 12.55 | 11.60 | 11.85 | - | -6.32% | 13,674 |
| Jul 31, 2025 | 12.70 | 12.80 | 12.25 | 12.65 | - | -1.17% | 14,517 |
| Jul 30, 2025 | 12.55 | 12.90 | 12.45 | 12.80 | - | 2.40% | 11,823 |
| Jul 29, 2025 | 12.80 | 13.15 | 12.50 | 12.50 | - | -3.10% | 16,961 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.75 | 12.90 | - | -3.01% | 13,014 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | - | -0.75% | 2,541 |
| Jul 24, 2025 | 13.50 | 13.55 | 13.05 | 13.40 | - | - | 17,989 |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 18,361 |
| Jul 22, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | - | -0.37% | 5,239 |
| Jul 21, 2025 | 13.55 | 13.60 | 13.05 | 13.45 | - | -1.10% | 7,444 |
| Jul 18, 2025 | 13.50 | 13.75 | 13.45 | 13.60 | - | - | 5,800 |
| Jul 17, 2025 | 14.05 | 14.05 | 13.40 | 13.60 | - | -6.53% | 8,180 |
| Jul 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | - | 4,126 |
| Jul 15, 2025 | 13.85 | 14.80 | 13.85 | 14.55 | - | 5.05% | 38,739 |
| Jul 14, 2025 | 13.60 | 13.85 | 13.55 | 13.85 | - | -2.46% | 7,031 |
| Jul 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | 14,171 |
| Jul 10, 2025 | 14.20 | 14.35 | 14.10 | 14.20 | - | 0.35% | 3,867 |
| Jul 9, 2025 | 14.95 | 14.95 | 14.10 | 14.15 | - | -5.03% | 9,060 |
| Jul 8, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | - | - | 8,346 |
| Jul 7, 2025 | 15.20 | 15.80 | 14.80 | 14.90 | - | -2.61% | 14,180 |
| Jul 4, 2025 | 14.60 | 15.45 | 14.60 | 15.30 | - | 5.52% | 29,241 |
| Jul 3, 2025 | 14.25 | 14.60 | 14.00 | 14.50 | - | 2.11% | 6,569 |
| Jul 2, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | - | 0.35% | 3,777 |
| Jul 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | 5,665 |
| Jun 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | 11,710 |
| Jun 27, 2025 | 14.90 | 14.90 | 13.95 | 14.15 | - | -4.71% | 9,958 |