Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 62.00
+2.00 (3.33%)
At close: Nov 7, 2025
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 115 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Nov 12, 2025 | 61.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 145 |
| Nov 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 10, 2025 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | -1.61% | 1,389 |
| Nov 7, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 100 |
| Nov 6, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -3.23% | 646 |
| Nov 5, 2025 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | 0.81% | 523 |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 200 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 919 |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 357 |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 150 |
| Oct 29, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 140 |
| Oct 28, 2025 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 334 |
| Oct 27, 2025 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 352 |
| Oct 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 200 |
| Oct 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 52 |
| Oct 21, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 16 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | 90 |
| Oct 17, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 1.61% | 190 |
| Oct 16, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 363 |
| Oct 15, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 43 |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 13, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 711 |
| Oct 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 9, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 85 |
| Oct 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 398 |
| Oct 7, 2025 | 62.00 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 117 |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Oct 3, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | 56 |
| Oct 2, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | 354 |
| Oct 1, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 849 |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 29, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 166 |
| Sep 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 928 |
| Sep 25, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | 283 |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Sep 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 558 |
| Sep 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 960 |
| Sep 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 18, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | 1,512 |
| Sep 17, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 1,134 |
| Sep 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 274 |
| Sep 15, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -1.60% | 928 |
| Sep 12, 2025 | 63.00 | 63.00 | 61.50 | 62.50 | 62.50 | -0.79% | 3,938 |
| Sep 11, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 908 |
| Sep 10, 2025 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 830 |
| Sep 9, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | - | 882 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.00 | 64.00 | 64.00 | - | 758 |