CeoTronics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.31	9.31	9.03	9.16	-	0.66%	7,054
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
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