CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 8.54
-0.02 (-0.23%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% | 100 |
| Oct 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.95% | - |
| Oct 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Oct 20, 2026 | 9.02 | 9.02 | 8.82 | 8.82 | 8.82 | -1.34% | - |
| Oct 19, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% | - |
| Oct 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.29% | - |
| Oct 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.75% | - |
| Oct 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.74% | - |
| Oct 13, 2026 | 9.12 | 9.22 | 9.12 | 9.22 | 9.22 | 0.88% | - |
| Oct 12, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.86% | - |
| Oct 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.57% | - |
| Oct 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | - |
| Oct 7, 2026 | 8.76 | 8.96 | 8.76 | 8.96 | 8.96 | 1.13% | - |
| Oct 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.37% | - |
| Oct 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Oct 2, 2026 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Oct 1, 2026 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | -0.90% | - |
| Sep 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Sep 28, 2026 | 8.42 | 8.80 | 8.42 | 8.80 | 8.80 | 3.29% | - |
| Sep 25, 2026 | 8.16 | 8.52 | 8.16 | 8.52 | 8.52 | 3.65% | 100 |
| Sep 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.48% | - |
| Sep 23, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | 1.00% | - |
| Sep 22, 2026 | 8.16 | 8.18 | 8.02 | 8.02 | 8.02 | 2.04% | 60 |
| Sep 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% | - |
| Sep 18, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3.18% | - |
| Sep 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Sep 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.62% | - |
| Sep 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.96% | - |
| Sep 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.54% | - |
| Sep 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | - |
| Sep 9, 2026 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | -1.61% | - |
| Sep 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Sep 7, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | 2.47% | 3,050 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.96% | - |
| Sep 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | 140 |
| Sep 2, 2026 | 6.96 | 7.26 | 6.96 | 7.26 | 7.26 | 3.71% | 140 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.34% | - |
| Aug 31, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.56% | - |
| Aug 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.63% | - |
| Aug 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Aug 26, 2026 | 6.84 | 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 |