Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 53.60
-0.20 (-0.37%)
At close: Aug 14, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 53.80 | 54.60 | 53.80 | 54.00 | 54.00 | - | 403 |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% | 440 |
| Aug 3, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | - |
| Jul 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 64 |
| Jul 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 191 |
| Jul 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 295 |
| Jul 27, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | -1.10% | 127 |
| Jul 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 200 |
| Jul 23, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Jul 22, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | - | 111 |
| Jul 21, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Jul 20, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.37% | 180 |
| Jul 17, 2026 | 55.20 | 55.20 | 54.40 | 54.40 | 54.40 | -1.09% | 128 |
| Jul 16, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -0.36% | 34 |
| Jul 15, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.10% | - |
| Jul 14, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 151 |
| Jul 13, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | - | 112 |
| Jul 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Jul 9, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Jul 8, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | - | 123 |
| Jul 7, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.37% | 67 |
| Jul 6, 2026 | 54.60 | 55.00 | 54.40 | 54.40 | 54.40 | 0.37% | 103 |
| Jul 3, 2026 | 55.80 | 55.80 | 54.20 | 54.20 | 54.20 | -1.09% | 961 |
| Jul 2, 2026 | 54.40 | 54.80 | 54.20 | 54.80 | 54.80 | 1.11% | 1,696 |
| Jul 1, 2026 | 55.60 | 55.60 | 54.20 | 54.20 | 54.20 | -3.21% | 331 |
| Jun 30, 2026 | 56.40 | 56.40 | 55.80 | 56.00 | 56.00 | -0.36% | 226 |
| Jun 29, 2026 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | -1.40% | 715 |
| Jun 26, 2026 | 56.00 | 57.40 | 55.00 | 57.00 | 57.00 | -0.35% | 470 |
| Jun 25, 2026 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | -1.38% | 495 |
| Jun 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jun 23, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 1.05% | 35 |
| Jun 22, 2026 | 57.60 | 58.00 | 57.20 | 57.40 | 57.40 | -0.35% | 845 |
| Jun 19, 2026 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | -0.35% | 55 |
| Jun 18, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 100 |
| Jun 17, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | - | 69 |
| Jun 16, 2026 | 58.20 | 60.00 | 57.40 | 58.00 | 58.00 | -0.62% | 47 |
| Jun 15, 2026 | 58.20 | 58.40 | 58.20 | 58.40 | 58.36 | 2.10% | 84 |
| Jun 12, 2026 | 58.20 | 58.40 | 57.20 | 57.20 | 57.16 | -2.05% | 1,101 |
| Jun 11, 2026 | 58.80 | 58.80 | 58.20 | 58.40 | 58.36 | -1.02% | 548 |
| Jun 10, 2026 | 59.80 | 59.80 | 58.20 | 59.00 | 58.96 | -1.01% | 4,992 |
| Jun 9, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 59.56 | -0.33% | 100 |
| Jun 8, 2026 | 59.60 | 59.80 | 59.60 | 59.80 | 59.76 | 0.34% | 1 |
| Jun 5, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.56 | - | 120 |