centrotherm international AG (FRA:CTNK)
Germany · Delayed Price · Currency is EUR 5.20
-0.30 (-5.45%)
Aug 13, 2025, 10:13 AM CET
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.25 | 5.50 | 5.20 | 5.50 | 5.50 | -0.90% | 1,231 |
| Aug 11, 2025 | 5.55 | 5.55 | 5.15 | 5.55 | 5.55 | 6.73% | 923 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -6.31% | 353 |
| Aug 7, 2025 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | - | 756 |
| Aug 6, 2025 | 5.30 | 5.70 | 5.20 | 5.55 | 5.55 | 4.72% | 3,323 |
| Aug 5, 2025 | 5.20 | 5.50 | 5.20 | 5.30 | 5.30 | 0.95% | 4,005 |
| Aug 4, 2025 | 5.10 | 5.55 | 5.10 | 5.25 | 5.25 | 5.00% | 7,039 |
| Aug 1, 2025 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | -0.99% | 1,200 |
| Jul 31, 2025 | 5.05 | 5.30 | 5.05 | 5.05 | 5.05 | -1.94% | 1,199 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 313 |
| Jul 29, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | - | 548 |
| Jul 28, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 142 |
| Jul 25, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 5,493 |
| Jul 24, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | 20 |
| Jul 23, 2025 | 5.15 | 5.30 | 4.86 | 5.15 | 5.15 | - | 296 |
| Jul 22, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 5.10% | 168 |
| Jul 21, 2025 | 5.10 | 5.40 | 4.90 | 4.90 | 4.90 | 2.51% | 5,831 |
| Jul 18, 2025 | 4.76 | 5.00 | 4.76 | 4.78 | 4.78 | -2.05% | 520 |
| Jul 17, 2025 | 4.68 | 5.00 | 4.68 | 4.88 | 4.88 | -2.40% | 537 |
| Jul 16, 2025 | 5.10 | 5.15 | 4.70 | 5.00 | 5.00 | - | 520 |
| Jul 15, 2025 | 5.10 | 5.25 | 4.90 | 5.00 | 5.00 | -4.76% | 141 |
| Jul 14, 2025 | 5.45 | 5.45 | 5.05 | 5.25 | 5.25 | -2.78% | 1,395 |
| Jul 11, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 1,030 |
| Jul 10, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 964 |
| Jul 9, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 964 |
| Jul 8, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | - | 1,208 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -2.65% | 1,300 |
| Jul 4, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 70 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 101 |
| Jul 2, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 479 |
| Jul 1, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 1,847 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | -0.89% | 608 |
| Jun 27, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 290 |
| Jun 26, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 145 |
| Jun 25, 2025 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | -0.89% | 468 |
| Jun 24, 2025 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 7,220 |
| Jun 23, 2025 | 5.50 | 5.55 | 5.20 | 5.50 | 5.50 | - | 7,220 |
| Jun 20, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 1,300 |
| Jun 19, 2025 | 5.50 | 5.70 | 5.40 | 5.45 | 5.45 | -0.91% | 1,300 |
| Jun 18, 2025 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | - | 3,470 |
| Jun 17, 2025 | 5.70 | 6.00 | 5.50 | 5.50 | 5.50 | -2.65% | 8,891 |
| Jun 16, 2025 | 5.70 | 6.05 | 5.60 | 5.65 | 5.65 | -2.59% | 1,542 |
| Jun 13, 2025 | 5.90 | 6.05 | 5.70 | 5.80 | 5.80 | -2.52% | 1,965 |
| Jun 12, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | -2.46% | 12,343 |
| Jun 11, 2025 | 5.60 | 6.20 | 5.60 | 6.10 | 6.10 | 8.93% | 3,611 |
| Jun 10, 2025 | 5.65 | 5.95 | 5.50 | 5.60 | 5.60 | -2.61% | 26,205 |
| Jun 9, 2025 | 5.60 | 5.80 | 5.55 | 5.75 | 5.75 | 2.68% | 4,748 |
| Jun 6, 2025 | 5.65 | 6.15 | 5.50 | 5.60 | 5.60 | -1.75% | 6,340 |
| Jun 5, 2025 | 5.65 | 5.95 | 5.65 | 5.70 | 5.70 | -2.56% | 726 |
| Jun 4, 2025 | 6.00 | 6.10 | 5.45 | 5.85 | 5.85 | -2.50% | 726 |