CENIT Aktiengesellschaft (LON:0MUF)
London · Delayed Price · Currency is GBP · Price in EUR 7.14
+0.04 (0.56%)
Jan 30, 2026, 4:28 PM GMT
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.71% | 1 |
| Jan 29, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.13% | 80 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | 200 |
| Jan 27, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | -1.39% | 240 |
| Jan 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.10% | 1 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jan 19, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 400 |
| Jan 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 2 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.41% | 10 |
| Jan 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 120 |
| Jan 5, 2026 | 7.64 | 7.64 | 7.48 | 7.48 | 7.48 | 6.55% | 6 |
| Dec 23, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.31% | 25 |
| Dec 19, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | - | 10 |
| Dec 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.27% | 1 |
| Dec 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | 2 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.83% | - |
| Dec 15, 2025 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | 0.56% | 46 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 1 |
| Dec 9, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.82% | 60 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | 1.11% | 60 |
| Dec 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 36 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.24% | 17 |
| Dec 2, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | - | 66 |
| Dec 1, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 15.16% | 142 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.92% | 1 |
| Nov 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | 100 |
| Nov 12, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | 1 |
| Nov 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.31% | 187 |
| Nov 7, 2025 | 7.02 | 7.24 | 7.02 | 7.24 | 7.24 | 2.84% | 1 |
| Nov 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | 4 |
| Oct 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.40% | 23 |
| Oct 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% | 86 |
| Oct 27, 2025 | 7.38 | 7.38 | 7.10 | 7.10 | 7.10 | -0.42% | 371 |
| Oct 23, 2025 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | -5.94% | 646 |
| Oct 22, 2025 | 7.42 | 7.58 | 7.42 | 7.58 | 7.58 | -1.81% | 352 |
| Oct 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.49% | 311 |
| Oct 17, 2025 | 7.46 | 7.60 | 7.46 | 7.46 | 7.46 | 4.19% | 362 |
| Oct 14, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | 37 |
| Oct 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.71% | 1 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -6.42% | 13 |
| Oct 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | 100 |
| Oct 1, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -4.12% | 50 |
| Sep 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.65% | 4 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | 23 |
| Sep 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.04% | - |
| Sep 23, 2025 | 7.74 | 7.82 | 7.66 | 7.66 | 7.66 | 1.06% | 51 |
| Sep 22, 2025 | 7.84 | 7.84 | 7.24 | 7.58 | 7.58 | -1.04% | 60 |
| Sep 19, 2025 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 3.23% | 41 |
| Sep 18, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.06% | 3 |