CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 13.25
+0.20 (1.53%)
Last updated: Sep 30, 2025, 4:56 PM CET
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.20 | 13.35 | 13.10 | 13.35 | - | 6.80% | 1,185 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.88% | 170 |
| Sep 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 170 |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | 170 |
| 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 |
| Aug 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | 200 |
| Aug 13, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -5.35% | 200 |
| Aug 12, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 2.97% | 100 |
| Aug 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -1.26% | 100 |
| Aug 8, 2025 | 11.75 | 12.15 | 11.75 | 11.95 | 11.95 | -2.45% | 3,200 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | 25 |
| Aug 6, 2025 | 10.90 | 12.15 | 10.75 | 12.15 | 12.15 | 10.45% | 118 |
| Aug 5, 2025 | 11.35 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | 154 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -9.24% | 1,275 |
| Aug 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 855 |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.47% | 855 |
| Jul 30, 2025 | 12.40 | 12.95 | 12.35 | 12.95 | 12.95 | -0.38% | 855 |
| Jul 29, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | - | 100 |
| Jul 28, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | -3.70% | 1,350 |
| Jul 25, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | - | 5 |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 195 |
| Jul 23, 2025 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 3.40% | 195 |