CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 8.86
+0.16 (1.84%)
Last updated: Nov 3, 2026, 3:33 PM CET
CeoTronics AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.71 | 8.89 | 8.71 | 8.86 | 8.86 | 1.84% | 20 |
| Nov 2, 2026 | 8.68 | 8.84 | 8.68 | 8.70 | 8.70 | 1.16% | 230 |
| Oct 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 29, 2026 | 8.65 | 8.85 | 8.60 | 8.60 | 8.60 | 0.35% | 230 |
| Oct 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.72% | - |
| Oct 27, 2026 | 8.60 | 8.72 | 8.60 | 8.72 | 8.72 | 1.40% | 1,410 |
| Oct 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.16% | - |
| Oct 23, 2026 | 8.96 | 8.96 | 8.79 | 8.79 | 8.79 | -1.46% | 514 |
| Oct 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | - |
| Oct 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 20, 2026 | 9.01 | 9.01 | 8.96 | 9.00 | 9.00 | -1.75% | 10 |
| Oct 19, 2026 | 8.98 | 9.25 | 8.98 | 9.16 | 9.16 | 2.12% | 860 |
| Oct 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.61% | - |
| Oct 15, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Oct 14, 2026 | 9.14 | 9.21 | 9.14 | 9.21 | 9.21 | -1.07% | 35 |
| Oct 13, 2026 | 8.97 | 9.31 | 8.97 | 9.31 | 9.31 | 0.76% | 500 |
| Oct 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.60% | - |
| Oct 9, 2026 | 9.66 | 9.66 | 9.39 | 9.39 | 9.39 | -1.88% | 30 |
| Oct 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | - |
| Oct 7, 2026 | 9.49 | 9.71 | 9.49 | 9.57 | 9.57 | -1.75% | 310 |
| Oct 6, 2026 | 9.72 | 9.78 | 9.72 | 9.74 | 9.74 | -2.60% | 480 |
| Oct 5, 2026 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | 3.95% | 2,860 |
| Oct 2, 2026 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | -3.51% | 202 |
| Oct 1, 2026 | 9.61 | 9.97 | 9.61 | 9.97 | 9.97 | 5.73% | 147 |
| Sep 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.38% | - |
| Sep 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% | - |
| Sep 28, 2026 | 9.23 | 9.68 | 9.23 | 9.68 | 9.68 | 4.76% | 220 |
| Sep 25, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | -4.55% | 300 |
| 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% | - |