Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 59.80
+0.40 (0.67%)
At close: May 20, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | 0.67% | 223 |
| May 19, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -0.67% | 122 |
| May 18, 2026 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | 1.01% | 654 |
| May 15, 2026 | 59.40 | 59.40 | 59.20 | 59.20 | 59.20 | -0.67% | 574 |
| May 14, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1 |
| May 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.34% | 31 |
| May 12, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -0.34% | 250 |
| May 11, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| May 8, 2026 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | 0.33% | 576 |
| May 7, 2026 | 60.80 | 60.80 | 59.60 | 59.80 | 59.80 | 0.34% | 199 |
| May 6, 2026 | 59.40 | 61.00 | 59.40 | 59.60 | 59.60 | 0.68% | 669 |
| May 5, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 1.37% | 25 |
| May 4, 2026 | 59.20 | 59.20 | 58.40 | 58.40 | 58.40 | -1.35% | 355 |
| Apr 30, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.02% | - |
| Apr 29, 2026 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 1 |
| Apr 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Apr 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | - |
| Apr 24, 2026 | 59.40 | 60.00 | 58.20 | 58.20 | 58.20 | -1.36% | 184 |
| Apr 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 350 |
| Apr 22, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.09% | 150 |
| Apr 21, 2026 | 59.40 | 59.40 | 58.20 | 58.20 | 58.20 | -1.36% | 100 |
| Apr 20, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 550 |
| Apr 17, 2026 | 59.40 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 309 |
| Apr 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | - |
| Apr 15, 2026 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -1.36% | 100 |
| Apr 14, 2026 | 58.60 | 59.00 | 57.40 | 59.00 | 59.00 | - | 650 |
| Apr 13, 2026 | 59.20 | 60.00 | 57.20 | 59.00 | 59.00 | - | 246 |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 334 |
| Apr 9, 2026 | 59.80 | 61.00 | 58.00 | 59.00 | 59.00 | -1.34% | 2,940 |
| 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 |