Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 50.00
+0.40 (0.81%)
At close: Oct 14, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | 0.81% | 125 |
| Oct 13, 2026 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 1.85% | 61 |
| Oct 12, 2026 | 48.60 | 49.50 | 48.60 | 48.70 | 48.70 | - | 630 |
| Oct 9, 2026 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -2.60% | 485 |
| Oct 8, 2026 | 50.60 | 51.00 | 50.00 | 50.00 | 50.00 | -2.72% | 2,947 |
| Oct 7, 2026 | 51.00 | 51.40 | 50.40 | 51.40 | 51.40 | -0.39% | 573 |
| Oct 6, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1.18% | 591 |
| Oct 5, 2026 | 51.20 | 51.20 | 50.40 | 51.00 | 51.00 | -0.39% | 1,135 |
| Oct 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Oct 1, 2026 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | -0.39% | 609 |
| Sep 30, 2026 | 51.80 | 52.00 | 51.40 | 51.40 | 51.40 | 0.39% | 133 |
| Sep 29, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.03% | - |
| Sep 28, 2026 | 51.00 | 52.80 | 51.00 | 52.80 | 52.80 | 3.12% | 140 |
| Sep 25, 2026 | 51.20 | 52.80 | 51.20 | 51.20 | 51.20 | -3.03% | 1,700 |
| Sep 24, 2026 | 51.20 | 52.80 | 51.20 | 52.80 | 52.80 | 0.38% | 100 |
| Sep 23, 2026 | 51.20 | 52.60 | 51.20 | 52.60 | 52.60 | - | 393 |
| Sep 22, 2026 | 51.20 | 52.60 | 51.20 | 52.60 | 52.60 | - | 100 |
| Sep 21, 2026 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 2.33% | 100 |
| Sep 18, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Sep 17, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 100 |
| Sep 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.39% | 57 |
| Sep 15, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.76% | - |
| Sep 14, 2026 | 51.20 | 53.20 | 51.20 | 53.20 | 53.20 | 1.92% | 121 |
| Sep 11, 2026 | 51.40 | 52.20 | 51.40 | 52.20 | 52.20 | 1.95% | 557 |
| Sep 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.40% | - |
| Sep 9, 2026 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | - | 4 |
| Sep 8, 2026 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | - | 90 |
| Sep 7, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 20 |
| Sep 4, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 464 |
| Sep 3, 2026 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 737 |
| Sep 2, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | -1.54% | 596 |
| Sep 1, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | - | 242 |
| Aug 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | - |
| Aug 27, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 239 |
| Aug 26, 2026 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | -0.38% | 100 |
| Aug 25, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - | 200 |
| Aug 24, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 208 |
| Aug 21, 2026 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 560 |
| Aug 20, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | 75 |
| Aug 19, 2026 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | -0.75% | 570 |
| Aug 18, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 1,298 |
| Aug 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.75% | 50 |
| Aug 14, 2026 | 53.60 | 53.60 | 53.40 | 53.60 | 53.60 | -0.37% | 375 |
| Aug 13, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 105 |
| Aug 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Aug 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 600 |
| Aug 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.37% | - |
| Aug 7, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | 1.12% | 242 |
| Aug 6, 2026 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | -0.74% | 2,161 |