CENIT Aktiengesellschaft (LON:0MUF)
London · Delayed Price · Currency is GBP · Price in EUR 7.20
-0.18 (-2.44%)
At close: Sep 9, 2025
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.77% | 10 |
| May 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.17% | - |
| May 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.80% | - |
| Apr 28, 2025 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | -1.74% | 151 |
| Apr 25, 2025 | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | -0.49% | 213 |
| Apr 23, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | 8.10 | 1.00% | 209 |
| Apr 22, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 3.35% | 2 |
| Apr 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.99% | - |
| Apr 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -5.07% | 1 |
| Apr 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.09% | 57 |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 272 |
| Mar 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 614 |
| Mar 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 100 |
| Mar 18, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 1.18% | 405 |