Centrica plc (FRA:CENB)
Germany · Delayed Price · Currency is EUR 1.914
-0.024 (-1.26%)
At close: Aug 8, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.29% | 1,000 |
| Aug 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.89% | 1,000 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.68% | 1,000 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.52% | 1,000 |
| Aug 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.10% | 1,000 |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1.87% | 1,000 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.32% | - |
| Jul 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.77% | 1,000 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.53% | 1,000 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.94% | 1,000 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.76% | 1,000 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.91% | - |
| Jul 23, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | - | 4.16% | 1,000 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1.35% | 10,000 |
| Jul 21, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | -0.84% | 10,000 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.84% | 445 |
| Jul 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.56% | 445 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -0.06% | 1,300 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | - | -2.13% | 1,300 |
| Jul 14, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | - | 1.67% | 1,683 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.80% | 1,500 |
| Jul 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 0.55% | 1,500 |
| Jul 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.76% | 1,500 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -0.76% | 102 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 0.93% | - |
| Jul 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.27% | 1,250 |
| Jul 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -2.50% | 1,250 |
| Jul 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.42% | - |
| Jul 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.26% | - |
| Jun 30, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | - | -0.78% | 1,250 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.82% | 80 |
| Jun 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.46% | - |
| Jun 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.47% | 80 |
| Jun 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.12% | 80 |
| Jun 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.10% | 80 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.10% | 80 |
| Jun 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.25% | 80 |
| Jun 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.56% | - |
| Jun 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.40% | - |
| Jun 16, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | - | 4.11% | 80 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.41% | 1,000 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 0.05% | - |
| Jun 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 0.84% | 1,000 |
| Jun 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -2.05% | - |
| Jun 9, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | - | 2.04% | 1,000 |
| Jun 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.57% | 1,000 |
| Jun 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -1.08% | 1,000 |
| Jun 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.26% | 1,000 |
| Jun 3, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | - | 2.65% | 1,000 |
| Jun 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 0.64% | 10,000 |