CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 7.42
-0.12 (-1.59%)
Last updated: Oct 16, 2025, 8:07 AM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -9.09% | 250 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | 280 |
| Oct 20, 2025 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 1.34% | 200 |
| Oct 17, 2025 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | 0.81% | 450 |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.59% | 300 |
| Oct 15, 2025 | 7.12 | 7.54 | 7.12 | 7.54 | 7.54 | 8.65% | 300 |
| Oct 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.14% | 750 |
| Oct 13, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -1.68% | 750 |
| Oct 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | 13 |
| Oct 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% | 13 |
| Oct 8, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | 13 |
| Oct 7, 2025 | 7.12 | 7.30 | 7.12 | 7.12 | 7.12 | -0.28% | 13 |
| Oct 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.92% | 3 |
| Oct 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 3 |
| Oct 2, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -1.89% | 3 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.26% | 1,274 |
| Sep 29, 2025 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 1.90% | 3 |
| Sep 26, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.27% | 110 |
| Sep 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | 316 |
| Sep 24, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.84% | 535 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | 50 |
| Sep 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% | 50 |
| Sep 19, 2025 | 7.36 | 7.66 | 7.36 | 7.66 | 7.66 | -0.52% | 50 |
| Sep 18, 2025 | 7.34 | 7.70 | 7.34 | 7.70 | 7.70 | 6.94% | 800 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 560 |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 560 |
| Sep 15, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | 560 |
| Sep 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 560 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | 560 |
| Sep 10, 2025 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 1.67% | 560 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 560 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | 560 |
| Sep 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | 560 |
| Sep 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% | 560 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | 560 |
| Sep 2, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -0.27% | 560 |
| Sep 1, 2025 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 1.38% | 10 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 0.55% | 10 |
| Aug 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.43% | 225 |
| Aug 27, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 3.64% | 225 |
| Aug 26, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.38% | 198 |
| Aug 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 198 |
| Aug 22, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -1.90% | 198 |
| Aug 21, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 3.07% | 4 |
| Aug 20, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -2.45% | 1,000 |
| Aug 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.10% | 2,090 |
| Aug 18, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -1.89% | 2,090 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 10 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.67% | 10 |