CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 14.80
+0.40 (2.78%)
At close: Oct 23, 2025
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.20 | 14.65 | 14.20 | 14.65 | 14.65 | 3.17% | 30 |
| Oct 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | 25 |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 25 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 25 |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 25 |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | 25 |
| Oct 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 25 |
| Oct 14, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | -3.23% | 25 |
| Oct 13, 2025 | 15.00 | 15.60 | 15.00 | 15.50 | 15.50 | -1.27% | 1,070 |
| Oct 10, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1.62% | 300 |
| Oct 9, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | -0.96% | 100 |
| Oct 8, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | 125 |
| Oct 7, 2025 | 16.05 | 16.05 | 15.50 | 15.50 | 15.50 | 0.32% | 100 |
| Oct 6, 2025 | 15.20 | 15.50 | 15.00 | 15.45 | 15.45 | 3.34% | 493 |
| Oct 3, 2025 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 4.18% | 100 |
| Oct 2, 2025 | 13.65 | 14.35 | 13.65 | 14.35 | 14.35 | 6.30% | 1,238 |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.89% | 4,011 |
| Sep 30, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 6.00% | 100 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.88% | 2,617 |
| Sep 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 850 |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | 857 |
| Sep 24, 2025 | 12.20 | 12.25 | 12.20 | 12.20 | 12.20 | -2.40% | 170 |
| Sep 23, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -3.47% | 100 |
| Sep 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.89% | 1,453 |
| Sep 19, 2025 | 13.40 | 13.40 | 13.05 | 13.20 | 13.20 | 2.33% | 1,453 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 1,000 |
| Sep 17, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -3.35% | 1,000 |
| Sep 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | 500 |
| Sep 15, 2025 | 13.45 | 13.60 | 13.20 | 13.35 | 13.35 | -1.11% | 500 |
| Sep 12, 2025 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 11.11% | 650 |
| Sep 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | 15 |
| Sep 10, 2025 | 12.55 | 12.80 | 12.25 | 12.25 | 12.25 | -5.04% | 15 |
| Sep 9, 2025 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | 12.17% | 50 |
| Sep 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | 100 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | 100 |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 100 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 100 |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.26% | 100 |
| Sep 1, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 5.56% | 100 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.90% | 807 |
| Aug 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 807 |
| Aug 27, 2025 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -5.47% | 807 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.92% | 100 |
| Aug 25, 2025 | 12.40 | 13.05 | 12.40 | 13.05 | 13.05 | 10.13% | 100 |
| Aug 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 1,400 |
| Aug 21, 2025 | 11.40 | 12.05 | 11.40 | 11.85 | 11.85 | 4.87% | 1,400 |
| Aug 20, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 4.15% | 350 |
| Aug 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.25% | 200 |
| Aug 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 200 |
| Aug 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | 200 |