CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 8.86
+0.62 (7.52%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:CSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | - | -7.21% | - |
| Jun 2, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -9.02% | - |
| Jun 1, 2026 | 9.70 | 9.86 | 9.70 | 9.76 | 9.76 | 8.69% | 2,000 |
| May 29, 2026 | 8.70 | 8.98 | 8.70 | 8.98 | 8.98 | 6.65% | 240 |
| May 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.25% | - |
| May 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.83% | - |
| May 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.37% | - |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.31% | - |
| May 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 5.42% | - |
| May 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| May 20, 2026 | 6.78 | 7.52 | 6.78 | 7.52 | 7.52 | 13.94% | 3,000 |
| May 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | 150 |
| May 18, 2026 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | -0.30% | 150 |
| May 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| May 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | - |
| May 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| May 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.08% | - |
| May 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.54% | - |
| May 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| May 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| May 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | - |
| May 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | - |
| May 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.25% | - |
| Apr 30, 2026 | 6.38 | 6.76 | 6.38 | 6.76 | 6.76 | 5.62% | 100 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Apr 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | - |
| Apr 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.75% | - |
| Apr 23, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | -0.57% | 1,000 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | - |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Apr 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.60% | 200 |
| Apr 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Apr 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | - |
| Apr 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Apr 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.01% | 10 |
| Apr 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.29% | - |
| Apr 9, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.59% | 330 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | - |
| Apr 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | - |
| Apr 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.26% | - |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.90% | - |
| Mar 31, 2026 | 6.06 | 6.32 | 6.06 | 6.32 | 6.32 | 8.22% | 400 |
| Mar 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -7.59% | - |
| 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% | - |