centrotherm international AG (FRA:CTNK)
Germany · Delayed Price · Currency is EUR 9.15
-0.05 (-0.54%)
At close: Jul 24, 2026
FRA:CTNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 4,962 |
| Jul 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jul 21, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.61% | 1,090 |
| Jul 20, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 550 |
| Jul 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 15, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 7,500 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 5,000 |
| Jul 8, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -2.08% | 9,500 |
| Jul 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jul 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 2, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 4,250 |
| Jul 1, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 6,150 |
| Jun 30, 2026 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | - | 2,030 |
| Jun 29, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 1.05% | 370 |
| Jun 26, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | 90 |
| Jun 25, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 60 |
| Jun 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 1,670 |
| Jun 23, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 56 |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 19 |
| Jun 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jun 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Jun 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 100 |
| Jun 16, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 716 |
| Jun 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 60 |
| Jun 12, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 5,097 |
| Jun 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jun 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 2 |
| Jun 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jun 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jun 5, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 240 |
| Jun 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 1 |
| Jun 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 1,000 |
| Jun 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - | 90 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 10 |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| May 28, 2026 | 9.70 | 9.70 | 9.20 | 9.25 | 9.25 | -2.12% | 5,880 |
| May 27, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 50 |
| May 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 25, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 0.53% | 520 |
| May 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 21, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | 700 |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2,455 |
| May 19, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -3.09% | 115,781 |
| May 18, 2026 | 9.55 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 12,187 |
| May 15, 2026 | 12.60 | 12.60 | 9.40 | 9.50 | 9.50 | -25.20% | 15,625 |