CENIT Aktiengesellschaft (LON:0MUF)
London · Delayed Price · Currency is GBP · Price in EUR 7.16
+0.06 (0.85%)
At close: Oct 28, 2025
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.44% | 1 |
| Sep 8, 2025 | 7.58 | 7.60 | 7.38 | 7.38 | 7.38 | -0.81% | - |
| Sep 5, 2025 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | 0.27% | - |
| Sep 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.59% | - |
| Aug 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3.29% | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Aug 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.60% | - |
| Aug 5, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 0.81% | 2 |
| Jul 31, 2025 | 7.52 | 7.52 | 7.42 | 7.42 | 7.42 | -2.11% | 24 |
| Jul 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -5.01% | - |
| Jul 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -4.77% | 112 |
| Jul 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 10 |
| Jul 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 102 |
| Jul 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.45% | - |
| Jul 11, 2025 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | -1.19% | 530 |
| Jul 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.94% | - |
| Jul 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -6.42% | 1 |
| Jul 2, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.11% | - |
| Jun 25, 2025 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | 5.63% | 4 |
| Jun 19, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | - |
| Jun 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 10 |
| Jun 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.13% | 10 |
| Jun 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.54% | 2 |
| Jun 9, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1.79% | 3 |
| Jun 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.82% | 3 |
| Jun 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| May 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | 4 |
| May 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.58% | 2 |
| May 20, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.61% | 81 |
| May 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 4 |