Centerra Gold Inc. (FRA:GOU)
Germany · Delayed Price · Currency is EUR 11.23
+0.08 (0.72%)
At close: Nov 28, 2025
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.65% | - |
| Nov 28, 2025 | 11.22 | 11.25 | 11.21 | 11.23 | 11.23 | 0.72% | 2,722 |
| Nov 27, 2025 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | 4.79% | 600 |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% | - |
| Nov 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Nov 24, 2025 | 10.15 | 10.50 | 10.04 | 10.50 | 10.50 | 8.67% | 1,469 |
| Nov 21, 2025 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | -3.38% | 1,970 |
| Nov 20, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.85% | 388 |
| Nov 19, 2025 | 10.29 | 10.51 | 10.29 | 10.51 | 10.51 | 3.09% | 208 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.39% | 48 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.82% | 60 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.33% | - |
| Nov 13, 2025 | 10.66 | 10.83 | 10.50 | 10.50 | 10.50 | 1.01% | 600 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 0.34% | - |
| Nov 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 0.05% | - |
| Nov 10, 2025 | 9.99 | 10.36 | 9.99 | 10.36 | 10.31 | 5.77% | 745 |
| Nov 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | -2.25% | - |
| Nov 6, 2025 | 9.82 | 10.02 | 9.82 | 10.02 | 9.97 | 2.57% | 120 |
| Nov 5, 2025 | 9.65 | 9.84 | 9.65 | 9.76 | 9.72 | -3.85% | 2,823 |
| Nov 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | 1.30% | - |
| Nov 3, 2025 | 10.11 | 10.20 | 10.03 | 10.03 | 9.98 | 0.25% | 4,516 |
| Oct 31, 2025 | 10.09 | 10.09 | 10.00 | 10.00 | 9.96 | 2.15% | 1,000 |
| Oct 30, 2025 | 9.73 | 9.80 | 9.73 | 9.79 | 9.75 | 0.12% | 1,542 |
| Oct 29, 2025 | 9.49 | 9.78 | 9.49 | 9.78 | 9.74 | 5.30% | 350 |
| Oct 28, 2025 | 9.15 | 9.29 | 9.15 | 9.29 | 9.25 | -0.49% | 5,000 |
| Oct 27, 2025 | 9.54 | 9.55 | 9.33 | 9.33 | 9.29 | -1.54% | 10,200 |
| Oct 24, 2025 | 9.63 | 9.63 | 9.39 | 9.48 | 9.44 | 0.36% | 6,115 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | 1.27% | - |
| Oct 22, 2025 | 9.28 | 9.33 | 9.07 | 9.33 | 9.29 | -5.19% | 760 |
| Oct 21, 2025 | 10.25 | 10.25 | 9.84 | 9.84 | 9.80 | -3.28% | 265 |
| Oct 20, 2025 | 10.08 | 10.17 | 10.08 | 10.17 | 10.13 | -6.65% | 1,000 |
| Oct 17, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | 10.85 | -0.37% | 100 |
| Oct 16, 2025 | 10.64 | 10.94 | 10.64 | 10.94 | 10.89 | 6.53% | 50 |
| Oct 15, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.22 | 1.23% | 78 |
| Oct 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.10 | -0.83% | - |
| Oct 13, 2025 | 9.81 | 10.28 | 9.81 | 10.23 | 10.18 | 4.96% | 545 |
| Oct 10, 2025 | 9.60 | 9.74 | 9.59 | 9.74 | 9.70 | -3.06% | 880 |
| Oct 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | -0.50% | - |
| Oct 8, 2025 | 9.86 | 10.10 | 9.86 | 10.10 | 10.06 | 2.48% | 5,859 |
| Oct 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 0.72% | - |
| Oct 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | 1.14% | 600 |
| Oct 3, 2025 | 9.59 | 9.68 | 9.59 | 9.68 | 9.64 | 2.20% | 100 |
| Oct 2, 2025 | 9.52 | 9.85 | 9.47 | 9.47 | 9.43 | -1.80% | 14,774 |
| Oct 1, 2025 | 9.07 | 9.64 | 9.07 | 9.64 | 9.60 | 8.39% | 1,000 |
| Sep 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 0.63% | 111 |
| Sep 29, 2025 | 8.76 | 8.84 | 8.76 | 8.84 | 8.80 | 0.91% | 1 |
| Sep 26, 2025 | 8.44 | 8.80 | 8.44 | 8.76 | 8.72 | 4.29% | 7,112 |
| Sep 25, 2025 | 8.29 | 8.40 | 8.29 | 8.40 | 8.37 | -0.87% | 1,000 |
| Sep 24, 2025 | 8.27 | 8.47 | 8.27 | 8.47 | 8.44 | 4.15% | 1,000 |
| Sep 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.35% | - |