Centrotec SE (HAM:CEV)
Germany · Delayed Price · Currency is EUR 52.00
+0.80 (1.56%)
At close: Sep 3, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |