centrotherm international AG (FRA:CTNK)
Germany · Delayed Price · Currency is EUR 4.680
+0.140 (3.08%)
Sep 10, 2025, 11:40 AM CET
FRA:CTNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.20 | 5.20 | 4.84 | 5.10 | 5.10 | -5.56% | 8,546 |
| Aug 13, 2025 | 5.20 | 5.50 | 5.05 | 5.40 | 5.40 | -1.82% | 663 |
| 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 |