CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 10.60
-0.12 (-1.12%)
At close: Aug 14, 2026
CeoTronics AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 9.99 | 10.60 | 9.99 | 10.60 | 10.60 | 10.88% | 1,500 |
| Jul 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.54% | - |
| Jul 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.82% | - |
| Jul 13, 2026 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | 5.21% | 210 |
| Jul 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% | - |
| Jul 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% | - |
| Jul 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | - |
| Jul 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jul 2, 2026 | 8.99 | 9.15 | 8.99 | 9.15 | 9.15 | 0.55% | 135 |
| Jul 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | - |
| Jun 30, 2026 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 2.26% | 302 |
| Jun 29, 2026 | 8.72 | 8.86 | 8.72 | 8.86 | 8.86 | -2.21% | 412 |
| Jun 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Jun 25, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 0.22% | 181 |
| Jun 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% | - |
| Jun 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.98% | - |
| Jun 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.18% | - |
| Jun 19, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -4.98% | - |
| Jun 18, 2026 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | -1.90% | 4 |
| Jun 17, 2026 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | 9.03% | 100 |
| Jun 16, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.10% | - |
| Jun 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.66% | - |
| Jun 12, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% | - |
| Jun 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Jun 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jun 8, 2026 | 9.67 | 9.67 | 9.00 | 9.00 | 9.00 | -9.91% | 200 |