CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 13.95
-0.35 (-2.45%)
At close: Feb 20, 2026
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.90 | 13.95 | 13.75 | 13.95 | 13.95 | -2.45% | 500 |
| Feb 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.25% | - |
| Feb 18, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Feb 17, 2026 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | -3.13% | 1,129 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Feb 13, 2026 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 0.36% | 50 |
| Feb 12, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | 440 |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Feb 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | - |
| Feb 6, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1.45% | 150 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.15% | - |
| Feb 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| Feb 3, 2026 | 14.00 | 15.00 | 14.00 | 14.45 | 14.45 | 1.76% | 755 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | 20 |
| Jan 30, 2026 | 14.25 | 14.45 | 14.15 | 14.15 | 14.15 | -1.74% | 1,415 |
| Jan 29, 2026 | 15.55 | 15.55 | 14.40 | 14.40 | 14.40 | -7.69% | 200 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | 40 |
| Jan 27, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 514 |
| Jan 26, 2026 | 15.60 | 16.25 | 15.60 | 15.70 | 15.70 | 4.67% | 645 |
| Jan 23, 2026 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 8.30% | 1,629 |
| Jan 22, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.46% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 100 |
| Jan 20, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 4.74% | 780 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.08% | - |
| Jan 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.81% | - |
| Jan 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | - |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | - |
| Jan 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Jan 12, 2026 | 13.90 | 14.05 | 13.90 | 13.95 | 13.95 | 3.33% | 465 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.23% | - |
| Jan 8, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 5.68% | 20 |
| Jan 7, 2026 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 1.54% | 1,000 |
| Jan 6, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 1.56% | 429 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 240 |
| Jan 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Dec 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 25 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Dec 23, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 490 |
| Dec 22, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 900 |
| Dec 19, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 450 |
| Dec 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.64% | - |
| Dec 17, 2025 | 13.85 | 14.10 | 13.85 | 14.00 | 14.00 | 0.72% | 1,100 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.97% | 300 |
| Dec 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.81% | - |
| Dec 11, 2025 | 13.55 | 14.55 | 13.55 | 14.55 | 14.55 | 6.99% | 4,087 |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Dec 9, 2025 | 13.35 | 14.30 | 13.35 | 14.20 | 14.20 | 5.58% | 440 |
| Dec 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.89% | - |