CeoTronics AG (FRA:CEK)
Germany · Delayed Price · Currency is EUR 9.05
-0.10 (-1.09%)
At close: Jul 3, 2026
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.30 | 9.43 | 9.30 | 9.40 | - | 2.73% | - |
| 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 |
| Jun 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -3.38% | 400 |
| Jun 4, 2026 | 10.06 | 10.34 | 10.06 | 10.34 | 10.34 | 2.17% | 100 |
| Jun 3, 2026 | 9.92 | 10.12 | 9.92 | 10.12 | 10.12 | -1.17% | 245 |
| Jun 2, 2026 | 10.06 | 10.24 | 10.06 | 10.24 | 10.24 | - | 1 |
| Jun 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| May 29, 2026 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | -3.59% | 120 |
| May 28, 2026 | 10.38 | 10.58 | 10.38 | 10.58 | 10.58 | 2.12% | 200 |
| May 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.71% | - |
| May 26, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 25, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.86% | - |
| May 22, 2026 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | -1.10% | 100 |
| 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 |