CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
At close: Sep 9, 2025
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 560 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.56% | 560 |
| Sep 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | -1.10% | 560 |
| Sep 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 0.56% | 560 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -1.91% | 560 |
| Sep 2, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | - | -0.27% | 560 |
| Sep 1, 2025 | 7.32 | 7.36 | 7.32 | 7.36 | - | 1.38% | 10 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | - | 0.55% | 10 |
| Aug 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | -2.43% | 225 |
| Aug 27, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | - | 3.64% | 225 |
| Aug 26, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | -1.38% | - |
| Aug 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | - | - |
| Aug 22, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | - | -1.90% | 198 |
| Aug 21, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | - | 3.07% | 4 |
| Aug 20, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | - | -2.45% | 1,000 |
| Aug 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | 1.10% | 2,090 |
| Aug 18, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | - | -1.89% | 2,090 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | 10 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1.67% | 10 |
| Aug 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -4.27% | 10 |
| Aug 12, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | - | 0.81% | 10 |
| Aug 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | - | 10 |
| Aug 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -3.88% | 10 |
| Aug 7, 2025 | 7.50 | 7.74 | 7.50 | 7.74 | - | 2.11% | 10 |
| Aug 6, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | - | -0.52% | 30 |
| Aug 5, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | - | 2.97% | 20 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.54% | 20 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | -1.08% | 20 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -2.11% | - |
| Jul 30, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | - | -5.00% | 20 |
| Jul 29, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | - | 1.52% | 850 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1.29% | 5 |
| Jul 25, 2025 | 7.74 | 7.78 | 7.74 | 7.78 | - | -1.02% | 5 |
| Jul 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | - | 1.55% | - |
| Jul 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | -2.03% | 15 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.77% | 15 |
| Jul 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | -1.75% | 15 |
| Jul 18, 2025 | 8.10 | 8.10 | 7.98 | 7.98 | - | -4.09% | 15 |
| Jul 17, 2025 | 8.22 | 8.32 | 8.22 | 8.32 | - | 2.46% | 10 |
| Jul 16, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | - | - | 650 |
| Jul 15, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | - | -1.93% | 650 |
| Jul 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | -3.04% | 650 |
| Jul 11, 2025 | 8.22 | 8.54 | 8.22 | 8.54 | - | 3.89% | 650 |
| Jul 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | - | -0.72% | 235 |
| Jul 9, 2025 | 8.20 | 8.28 | 8.20 | 8.28 | - | -1.19% | 235 |
| Jul 8, 2025 | 8.12 | 8.38 | 8.12 | 8.38 | - | - | 350 |
| Jul 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | - | -1.41% | 350 |
| Jul 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -1.16% | 350 |
| Jul 3, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | - | 1.18% | 10 |
| Jul 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |