CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 7.04
+0.20 (2.92%)
Last updated: Jan 28, 2026, 8:15 AM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | 7.44 | 1.64% | 70 |
| Jan 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.40% | - |
| Jan 14, 2026 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 3.88% | 1,000 |
| Jan 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Jan 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | - |
| Jan 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.72% | - |
| Jan 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Jan 7, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | - |
| Jan 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.59% | - |
| Jan 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% | - |
| Jan 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | 800 |
| Dec 30, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 1.13% | 50 |
| Dec 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.40% | - |
| Dec 23, 2025 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 0.85% | 145 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Dec 19, 2025 | 7.14 | 7.20 | 7.14 | 7.14 | 7.14 | - | 2,000 |
| Dec 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Dec 16, 2025 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 1.96% | 130 |
| Dec 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Dec 12, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.71% | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Dec 10, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 1.69% | 50 |
| Dec 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.75% | - |
| Dec 8, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Dec 5, 2025 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 2.82% | 100 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 250 |
| Dec 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.88% | - |
| Dec 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 28, 2025 | 6.56 | 6.90 | 6.56 | 6.90 | 6.90 | 1.77% | 1,000 |
| Nov 27, 2025 | 6.42 | 6.78 | 6.42 | 6.78 | 6.78 | 13.00% | 300 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.36% | - |
| Nov 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Nov 24, 2025 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | - | 1 |
| Nov 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.53% | - |
| Nov 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -9.83% | - |
| Nov 19, 2025 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | 0.29% | 200 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |