centrotherm international AG (FRA:CTNK)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
Oct 23, 2025, 10:01 PM CET
FRA:CTNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 80 |
| Oct 22, 2025 | 5.35 | 5.40 | 5.20 | 5.35 | 5.35 | -2.73% | 1,316 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,200 |
| Oct 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 2,200 |
| Oct 17, 2025 | 5.40 | 5.50 | 5.25 | 5.50 | 5.50 | 1.85% | 2,200 |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 702 |
| Oct 15, 2025 | 5.25 | 5.60 | 5.25 | 5.30 | 5.30 | -2.75% | 1,121 |
| Oct 14, 2025 | 5.10 | 5.50 | 5.10 | 5.45 | 5.45 | 4.81% | 972 |
| Oct 13, 2025 | 5.10 | 5.45 | 5.05 | 5.20 | 5.20 | 1.96% | 900 |
| Oct 10, 2025 | 4.94 | 5.20 | 4.94 | 5.10 | 5.10 | -1.92% | 900 |
| Oct 9, 2025 | 5.20 | 5.45 | 5.00 | 5.20 | 5.20 | - | 2,243 |
| Oct 8, 2025 | 5.15 | 5.50 | 5.05 | 5.20 | 5.20 | 1.96% | 3,169 |
| Oct 7, 2025 | 5.00 | 5.40 | 5.00 | 5.10 | 5.10 | 2.00% | 4,408 |
| Oct 6, 2025 | 5.00 | 5.85 | 4.98 | 5.00 | 5.00 | -5.66% | 909 |
| Oct 3, 2025 | 5.70 | 6.00 | 4.50 | 5.30 | 5.30 | -10.17% | 29,300 |
| Oct 2, 2025 | 5.65 | 6.00 | 5.65 | 5.90 | 5.90 | 1.72% | 1,002 |
| Oct 1, 2025 | 5.50 | 6.45 | 5.40 | 5.80 | 5.80 | 5.45% | 5,598 |
| Sep 30, 2025 | 5.50 | 5.90 | 5.45 | 5.50 | 5.50 | - | 1,595 |
| Sep 29, 2025 | 5.55 | 5.95 | 5.50 | 5.50 | 5.50 | - | 2,165 |
| Sep 26, 2025 | 5.55 | 5.95 | 5.50 | 5.50 | 5.50 | -2.65% | 1,595 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.50 | 5.65 | 5.65 | 1.80% | 1,620 |
| Sep 24, 2025 | 5.60 | 6.00 | 5.25 | 5.55 | 5.55 | 0.91% | 4,478 |
| Sep 23, 2025 | 5.25 | 5.95 | 5.20 | 5.50 | 5.50 | 4.76% | 3,448 |
| Sep 22, 2025 | 5.10 | 5.70 | 5.05 | 5.25 | 5.25 | 5.00% | 5,675 |
| Sep 19, 2025 | 4.84 | 5.35 | 4.84 | 5.00 | 5.00 | 2.04% | 994 |
| Sep 18, 2025 | 4.88 | 5.20 | 4.86 | 4.90 | 4.90 | -1.21% | 1,622 |
| Sep 17, 2025 | 4.66 | 5.20 | 4.66 | 4.96 | 4.96 | 6.44% | 1,844 |
| Sep 16, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | 285 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | - | 1,549 |
| Sep 12, 2025 | 4.64 | 4.86 | 4.62 | 4.62 | 4.62 | - | 160 |
| Sep 11, 2025 | 4.52 | 4.86 | 4.52 | 4.62 | 4.62 | 1.76% | 594 |
| Sep 10, 2025 | 4.52 | 4.84 | 4.52 | 4.54 | 4.54 | - | 105 |
| Sep 9, 2025 | 4.52 | 4.86 | 4.52 | 4.54 | 4.54 | -4.62% | 100 |
| Sep 8, 2025 | 4.54 | 5.15 | 4.54 | 4.76 | 4.76 | 3.48% | 2,755 |
| Sep 5, 2025 | 5.15 | 5.15 | 4.44 | 4.60 | 4.60 | -8.00% | 6,441 |
| Sep 4, 2025 | 5.15 | 5.20 | 4.78 | 5.00 | 5.00 | - | 2,226 |
| Sep 3, 2025 | 4.80 | 5.15 | 4.80 | 5.00 | 5.00 | - | 2,226 |
| Sep 2, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | 1.21% | 1,512 |
| Sep 1, 2025 | 4.60 | 4.96 | 4.60 | 4.94 | 4.94 | 8.81% | 2,029 |
| Aug 29, 2025 | 4.60 | 4.92 | 4.54 | 4.54 | 4.54 | -9.20% | 2,029 |
| Aug 28, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 10.13% | 2,029 |
| Aug 27, 2025 | 5.25 | 5.25 | 4.46 | 4.54 | 4.54 | -7.35% | 1,120 |
| Aug 26, 2025 | 4.88 | 5.30 | 4.88 | 4.90 | 4.90 | -0.81% | 340 |
| Aug 25, 2025 | 4.80 | 5.20 | 4.78 | 4.94 | 4.94 | 2.92% | 564 |
| Aug 22, 2025 | 4.46 | 5.05 | 4.46 | 4.80 | 4.80 | 6.67% | 1,566 |
| Aug 21, 2025 | 4.48 | 4.70 | 4.48 | 4.50 | 4.50 | -0.44% | 399 |
| Aug 20, 2025 | 4.62 | 4.70 | 4.44 | 4.52 | 4.52 | -5.04% | 1,343 |
| Aug 19, 2025 | 4.94 | 5.00 | 4.58 | 4.76 | 4.76 | -4.80% | 2,824 |
| Aug 18, 2025 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | 1.63% | 276 |
| Aug 15, 2025 | 5.00 | 5.30 | 4.90 | 4.92 | 4.92 | -3.53% | 3,240 |