CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 6.84
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | - | -1.16% | - |
| Aug 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | - |
| Aug 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Aug 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.70% | 750 |
| Aug 20, 2026 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 3.82% | 750 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Aug 18, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | -1.15% | 38 |
| Aug 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.36% | 200 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Aug 11, 2026 | 6.78 | 6.80 | 6.70 | 6.70 | 6.70 | -0.89% | 387 |
| Aug 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | - |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | - |
| Aug 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| Aug 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.94% | - |
| Jul 31, 2026 | 7.20 | 7.58 | 7.20 | 7.20 | 7.20 | 1.17% | 8,023 |
| Jul 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | 1.69% | - |
| Jul 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | 0.28% | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -0.56% | - |
| Jul 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | 0.85% | - |
| Jul 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.96 | -1.94% | - |
| Jul 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | -0.82% | - |
| Jul 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | 1.96% | - |
| Jul 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | -1.38% | - |
| Jul 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | 1.12% | - |
| Jul 17, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | 1.42% | - |
| Jul 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.94 | -2.22% | - |
| Jul 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | -1.63% | - |
| Jul 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.21 | -1.08% | - |
| Jul 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.29 | -0.54% | 500 |
| Jul 10, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.33 | -1.06% | - |
| Jul 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.41 | -0.79% | - |
| Jul 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | -8.21% | - |
| Jul 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.14 | -2.36% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.34 | 6.53% | - |
| Jul 3, 2026 | 8.40 | 8.40 | 7.96 | 7.96 | 7.82 | -4.78% | 200 |
| Jul 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | -1.65% | - |
| Jul 1, 2026 | 8.32 | 8.50 | 8.32 | 8.50 | 8.36 | 2.16% | 12 |
| Jun 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | 1.22% | - |
| Jun 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | -0.96% | - |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | 0.73% | - |
| Jun 25, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.10 | -3.51% | - |
| Jun 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.39 | -0.47% | 500 |
| Jun 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.43 | -6.33% | - |
| Jun 22, 2026 | 8.74 | 9.16 | 8.74 | 9.16 | 9.00 | 3.15% | 2,000 |
| Jun 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | 4.47% | 300 |
| Jun 18, 2026 | 8.14 | 8.50 | 8.14 | 8.50 | 8.36 | 4.94% | 675 |