CENIT Aktiengesellschaft (FRA:CSH)
Germany · Delayed Price · Currency is EUR 7.24
+0.08 (1.12%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | - |
| Jul 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.22% | - |
| Jul 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Jul 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Jul 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | 500 |
| Jul 10, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Jul 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.79% | - |
| Jul 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -8.21% | - |
| Jul 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.36% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 6.53% | - |
| Jul 3, 2026 | 8.40 | 8.40 | 7.96 | 7.96 | 7.96 | -4.78% | 200 |
| Jul 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.65% | - |
| Jul 1, 2026 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | 2.16% | 12 |
| Jun 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.22% | - |
| Jun 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | - |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | - |
| Jun 25, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.51% | - |
| Jun 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.47% | 500 |
| Jun 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -6.33% | - |
| Jun 22, 2026 | 8.74 | 9.16 | 8.74 | 9.16 | 9.16 | 3.15% | 2,000 |
| Jun 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.47% | 300 |
| Jun 18, 2026 | 8.14 | 8.50 | 8.14 | 8.50 | 8.50 | 4.94% | 675 |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.26% | - |
| Jun 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.19% | 2,000 |
| Jun 12, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | - | 1,500 |
| Jun 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% | - |
| Jun 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -5.41% | - |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.06% | - |
| Jun 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 7.52% | - |
| Jun 3, 2026 | 8.24 | 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% | - |