Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 64.00
0.00 (0.00%)
At close: Sep 9, 2025
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 974 |
| Sep 4, 2025 | 62.50 | 65.00 | 62.00 | 63.00 | 63.00 | - | 11,206 |
| Sep 3, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 3,001 |
| Sep 2, 2025 | 63.50 | 64.00 | 61.50 | 62.50 | 62.50 | -1.57% | 11,815 |
| Sep 1, 2025 | 64.50 | 64.50 | 62.50 | 63.50 | 63.50 | -1.55% | 10,742 |
| Aug 29, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | 0.78% | 1,839 |
| Aug 28, 2025 | 69.50 | 69.50 | 62.00 | 64.00 | 64.00 | -3.76% | 4,924 |
| Aug 27, 2025 | 73.00 | 73.50 | 66.50 | 66.50 | 66.50 | -8.90% | 2,570 |
| Aug 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Aug 25, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.40% | 81 |
| Aug 22, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,162 |
| Aug 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 5,100 |
| Aug 20, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 7,191 |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 2,192 |
| Aug 18, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 2,025 |
| Aug 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 6,040 |
| Aug 14, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 17,174 |
| Aug 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 826 |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,560 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,553 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,943 |
| Aug 7, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 6,666 |
| Aug 6, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 2,713 |
| Aug 5, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 5,980 |
| Aug 4, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - | 2,642 |
| Aug 1, 2025 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | 13,409 |
| Jul 31, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 0.68% | 15,986 |
| Jul 30, 2025 | 63.50 | 74.00 | 63.00 | 73.50 | 73.50 | 14.84% | 35,497 |
| Jul 29, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | - | 798 |
| Jul 28, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 659 |
| Jul 25, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,234 |
| Jul 24, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 451 |
| Jul 23, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 1.63% | 236 |
| Jul 22, 2025 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | 785 |
| Jul 21, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -2.38% | 707 |
| Jul 18, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 166 |
| Jul 17, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | -1.57% | 782 |
| Jul 16, 2025 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | -0.78% | 197 |
| Jul 15, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 352 |
| Jul 14, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | - | 792 |
| Jul 11, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 215 |
| Jul 10, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 297 |
| Jul 9, 2025 | 63.50 | 63.50 | 62.00 | 63.00 | 63.00 | -1.56% | 380 |
| Jul 8, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 344 |
| Jul 7, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.79% | 290 |
| Jul 4, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 3.25% | 338 |
| Jul 3, 2025 | 62.50 | 64.00 | 61.50 | 61.50 | 61.50 | -2.38% | 1,454 |