CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 12.75
-0.90 (-6.59%)
Last updated: Dec 1, 2025, 5:35 PM CET
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.75 | 13.75 | 12.90 | 12.90 | 12.90 | -1.53% | 308 |
| Nov 28, 2025 | 10.20 | 13.10 | 10.20 | 13.10 | 13.10 | 27.80% | 474 |
| Nov 27, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -3.76% | 1,200 |
| Nov 26, 2025 | 10.75 | 11.20 | 10.65 | 10.65 | 10.65 | -2.29% | 400 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 24, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -4.76% | 100 |
| Nov 21, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -6.10% | 855 |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 120 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 10 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 14, 2025 | 12.40 | 13.10 | 12.40 | 13.10 | 13.10 | 2.34% | 1,385 |
| Nov 13, 2025 | 13.15 | 13.25 | 12.80 | 12.80 | 12.80 | 1.59% | 290 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Nov 11, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | -0.36% | 10 |
| Nov 10, 2025 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 2.21% | 81 |
| Nov 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | -1.45% | - |
| Nov 6, 2025 | 13.90 | 14.10 | 13.75 | 13.75 | 13.55 | 1.85% | 175 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -3.57% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 3.70% | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -3.57% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 0.72% | - |
| Oct 30, 2025 | 14.25 | 14.25 | 13.90 | 13.90 | 13.69 | -3.47% | - |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -0.69% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | - | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -0.68% | - |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -0.34% | - |
| Oct 23, 2025 | 14.20 | 14.65 | 14.20 | 14.65 | 14.43 | 3.17% | 30 |
| Oct 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -1.73% | - |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | -0.34% | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.35% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 0.34% | - |
| Oct 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | -1.67% | - |
| Oct 14, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 14.78 | -3.23% | 25 |
| Oct 13, 2025 | 15.00 | 15.60 | 15.00 | 15.50 | 15.27 | -1.27% | 1,070 |
| Oct 10, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.47 | 1.62% | 300 |
| Oct 9, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.22 | -0.96% | 100 |
| Oct 8, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.37 | 0.65% | 125 |
| Oct 7, 2025 | 16.05 | 16.05 | 15.50 | 15.50 | 15.27 | 0.32% | 100 |
| Oct 6, 2025 | 15.20 | 15.50 | 15.00 | 15.45 | 15.22 | 3.34% | 493 |
| Oct 3, 2025 | 14.45 | 14.95 | 14.45 | 14.95 | 14.73 | 4.18% | 100 |
| Oct 2, 2025 | 13.65 | 14.35 | 13.65 | 14.35 | 14.14 | 6.30% | - |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.30 | 1.89% | 200 |
| Sep 30, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.05 | 6.00% | 100 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 2.88% | - |
| Sep 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | - | - |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | -0.41% | - |
| Sep 24, 2025 | 12.20 | 12.25 | 12.20 | 12.20 | 12.02 | -2.40% | 170 |
| Sep 23, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.32 | -3.47% | 100 |