Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 59.60
-0.20 (-0.33%)
At close: Apr 9, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | - |
| Apr 7, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 492 |
| Apr 2, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 29 |
| Apr 1, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | 292 |
| Mar 31, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 2.54% | 25 |
| Mar 30, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 41 |
| Mar 27, 2026 | 59.00 | 60.50 | 59.00 | 59.00 | 59.00 | -0.84% | 172 |
| Mar 26, 2026 | 59.00 | 59.50 | 58.00 | 59.50 | 59.50 | - | 490 |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 40 |
| Mar 24, 2026 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | -0.84% | 335 |
| Mar 23, 2026 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | -2.46% | 1,937 |
| Mar 20, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.81% | 2,692 |
| Mar 19, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 337 |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 98 |
| Mar 17, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 171 |
| Mar 16, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 0.81% | 175 |
| Mar 13, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 191 |
| Mar 12, 2026 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | - | 261 |
| Mar 11, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 4 |
| Mar 10, 2026 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | - | 257 |
| Mar 9, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | -0.80% | 262 |
| Mar 6, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | 100 |
| Mar 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 100 |
| Mar 4, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 3.25% | 100 |
| Mar 3, 2026 | 63.50 | 63.50 | 60.50 | 61.50 | 61.50 | -2.38% | 2,038 |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 270 |
| Feb 27, 2026 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 1.59% | 125 |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 202 |
| Feb 24, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 702 |
| Feb 23, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 521 |
| Feb 20, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 409 |
| Feb 19, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 420 |
| Feb 18, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | -1.57% | 119 |
| Feb 17, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | - | 346 |
| Feb 16, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | -1.55% | 190 |
| Feb 13, 2026 | 64.00 | 64.50 | 63.50 | 64.50 | 64.50 | -0.77% | 125 |
| Feb 12, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.78% | 5,100 |
| Feb 11, 2026 | 63.00 | 64.50 | 62.00 | 64.50 | 64.50 | 0.78% | 774 |
| Feb 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 458 |
| Feb 9, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | 1,002 |
| Feb 6, 2026 | 59.50 | 62.50 | 59.50 | 62.50 | 62.50 | 4.17% | 7,085 |
| Feb 5, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | 108 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.48% | 560 |
| Feb 3, 2026 | 60.00 | 60.50 | 59.00 | 60.50 | 60.50 | 0.83% | 1,388 |
| Feb 2, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 2,609 |
| Jan 30, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | - | 82 |
| Jan 29, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 230 |
| Jan 28, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 1,547 |
| Jan 27, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 611 |