CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 10.54
-0.20 (-1.86%)
Last updated: May 22, 2026, 5:35 PM CET
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.80 | 10.80 | 10.66 | 10.68 | - | -1.66% | 4,258 |
| May 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% | - |
| May 20, 2026 | 10.86 | 11.00 | 10.82 | 11.00 | 11.00 | 3.00% | 620 |
| May 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.91% | - |
| May 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.73% | - |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.36% | - |
| May 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.53% | - |
| May 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.28% | - |
| May 12, 2026 | 10.96 | 11.08 | 10.74 | 10.74 | 10.74 | -2.89% | 400 |
| May 11, 2026 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | -4.82% | 90 |
| May 8, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -5.22% | - |
| May 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.55% | 15 |
| May 6, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.79% | - |
| May 5, 2026 | 11.86 | 12.18 | 11.86 | 12.18 | 12.18 | 0.83% | 100 |
| May 4, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.27% | - |
| Apr 30, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% | - |
| Apr 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.38% | - |
| Apr 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% | - |
| Apr 27, 2026 | 12.38 | 12.98 | 12.38 | 12.98 | 12.98 | 2.37% | 200 |
| Apr 24, 2026 | 12.44 | 12.68 | 12.44 | 12.68 | 12.68 | 2.09% | 2 |
| Apr 23, 2026 | 12.40 | 12.42 | 12.40 | 12.42 | 12.42 | 7.07% | 150 |
| Apr 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Apr 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.10% | - |
| Apr 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.43% | - |
| Apr 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 16, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -2.53% | 1,000 |
| Apr 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Apr 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% | - |
| Apr 13, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.15% | - |
| Apr 10, 2026 | 11.04 | 11.16 | 11.04 | 11.16 | 11.16 | -1.06% | 520 |
| Apr 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Apr 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.76% | - |
| Apr 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% | 4 |
| Apr 2, 2026 | 11.20 | 11.35 | 11.10 | 11.35 | 11.35 | -1.30% | 1,125 |
| Apr 1, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 0.44% | 450 |
| Mar 31, 2026 | 11.05 | 11.45 | 11.05 | 11.45 | 11.45 | 3.62% | 125 |
| Mar 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Mar 27, 2026 | 11.35 | 11.40 | 11.05 | 11.05 | 11.05 | -5.96% | 1,000 |
| Mar 26, 2026 | 10.90 | 11.75 | 10.90 | 11.75 | 11.75 | 6.33% | 750 |
| Mar 25, 2026 | 10.65 | 11.05 | 10.65 | 11.05 | 11.05 | -3.91% | 140 |
| Mar 24, 2026 | 10.95 | 11.50 | 10.95 | 11.50 | 11.50 | 12.75% | 1,000 |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -11.69% | - |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% | - |
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | - |
| Mar 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | - |
| Mar 17, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -5.33% | - |
| Mar 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% | - |
| Mar 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Mar 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Mar 11, 2026 | 12.45 | 13.10 | 12.45 | 13.10 | 13.10 | 6.07% | 548 |