CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 9.68
-0.18 (-1.83%)
At close: Sep 24, 2026
CeoTronics AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.83% | - |
| Sep 23, 2026 | 9.73 | 9.86 | 9.73 | 9.86 | 9.86 | 1.34% | - |
| Sep 22, 2026 | 9.66 | 9.73 | 9.66 | 9.73 | 9.73 | 0.52% | - |
| Sep 21, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% | - |
| Sep 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Sep 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% | - |
| Sep 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -5.67% | - |
| Sep 14, 2026 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 0.19% | 30 |
| Sep 11, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Sep 9, 2026 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | -2.99% | - |
| Sep 8, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% | - |
| Sep 7, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% | - |
| Sep 4, 2026 | 10.52 | 10.74 | 10.52 | 10.74 | 10.74 | 0.37% | 50 |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 145 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.00% | - |
| Sep 1, 2026 | 10.90 | 11.02 | 10.90 | 11.02 | 11.02 | 2.04% | 720 |
| Aug 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.65% | - |
| Aug 28, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% | - |
| Aug 26, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Aug 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Aug 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Aug 21, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% | - |
| Aug 20, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.15% | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.52% | - |
| Aug 18, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.34% | - |
| Aug 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.70% | - |
| Aug 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Aug 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.49% | - |
| Aug 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.95% | - |
| Aug 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.13% | - |
| Aug 7, 2026 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.19% | 70 |
| Aug 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | - |
| Aug 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.18% | - |
| Aug 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.86% | - |
| Aug 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% | - |
| Jul 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.88% | - |
| Jul 29, 2026 | 10.66 | 10.82 | 10.66 | 10.82 | 10.82 | 4.24% | 100 |
| Jul 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.78% | - |
| Jul 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.53% | - |
| Jul 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.06% | - |
| Jul 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.91% | - |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.36% | 3 |
| Jul 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.13% | - |
| Jul 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.33% | - |
| Jul 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% | - |