CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 6.32
-0.20 (-3.07%)
At close: Mar 27, 2026
FRA:CSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -3.07% | - |
| Mar 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 5.16% | - |
| Mar 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% | - |
| Mar 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.13% | - |
| Mar 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.95% | - |
| Mar 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | - |
| Mar 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.95% | - |
| Mar 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Mar 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Mar 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.97% | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 10, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 1.31% | 3,000 |
| Mar 9, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 3.73% | 56 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.45% | - |
| Mar 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Mar 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Mar 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.12% | 250 |
| Mar 2, 2026 | 6.14 | 6.42 | 6.14 | 6.42 | 6.42 | 3.55% | 20 |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Feb 26, 2026 | 6.32 | 6.36 | 6.12 | 6.12 | 6.12 | -1.92% | 250 |
| Feb 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.11% | - |
| Feb 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Feb 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.12% | - |
| Feb 20, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 305 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 150 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Feb 16, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.65% | - |
| Feb 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.24% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 11, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.29% | 1,200 |
| Feb 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | - |
| Feb 9, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.48% | - |
| Feb 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| Feb 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Feb 4, 2026 | 6.96 | 7.10 | 6.90 | 6.90 | 6.90 | 2.07% | 800 |
| Feb 3, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Feb 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jan 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.56% | - |
| Jan 29, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Jan 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.92% | - |
| Jan 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.29% | - |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.05% | - |
| Jan 23, 2026 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 0.84% | 200 |
| Jan 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 20, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | -0.54% | 300 |
| Jan 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% | - |