CENIT Aktiengesellschaft (LON:0MUF)
London · Delayed Price · Currency is GBP · Price in EUR 6.86
+0.08 (1.18%)
Aug 12, 2026, 8:26 AM GMT
LON:0MUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | -0.59% | 365 |
| Aug 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Aug 5, 2026 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | 2.40% | 33 |
| Aug 3, 2026 | 6.66 | 6.68 | 6.62 | 6.68 | 6.68 | -1.47% | 15 |
| Jul 31, 2026 | 7.36 | 7.36 | 6.72 | 6.78 | 6.78 | -8.52% | 37 |
| Jul 30, 2026 | 7.44 | 7.54 | 7.22 | 7.54 | 7.41 | 4.14% | 49 |
| Jul 29, 2026 | 7.16 | 7.24 | 7.16 | 7.24 | 7.12 | 0.84% | 2 |
| Jul 28, 2026 | 7.20 | 7.38 | 7.18 | 7.18 | 7.06 | 2.87% | 1 |
| Jul 27, 2026 | 7.28 | 7.28 | 6.94 | 6.98 | 6.86 | -5.16% | 29 |
| Jul 23, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.23 | -1.87% | 1 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | 1.63% | - |
| Jul 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.25 | 2.22% | 5 |
| Jul 20, 2026 | 7.24 | 7.24 | 7.18 | 7.22 | 7.10 | -2.96% | 202 |
| Jul 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.31 | 1.09% | - |
| Jul 15, 2026 | 7.42 | 7.42 | 7.34 | 7.36 | 7.23 | -4.17% | 30 |
| Jul 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.55 | 4.63% | - |
| Jul 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.21 | -5.90% | - |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 0.26% | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.65 | 2.37% | 944 |
| Jul 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | -8.87% | 1 |
| Jul 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.20 | -0.71% | 30 |
| Jul 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -0.24% | 3 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.28 | -1.41% | 109 |
| Jul 1, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.39 | 2.89% | - |
| Jun 30, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.16 | -2.35% | 2 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.47% | - |
| Jun 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.32 | -2.08% | 200 |
| Jun 23, 2026 | 8.90 | 8.90 | 8.64 | 8.64 | 8.49 | -4.00% | 200 |
| Jun 22, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 8.85 | 8.43% | 111 |
| Jun 15, 2026 | 8.96 | 8.96 | 8.22 | 8.30 | 8.16 | -1.19% | 418 |
| Jun 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 2.44% | - |
| Jun 9, 2026 | 8.52 | 8.52 | 8.20 | 8.20 | 8.06 | -5.31% | 8 |
| Jun 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.51 | 1.64% | - |
| Jun 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.37 | -1.62% | 310 |
| Jun 4, 2026 | 8.98 | 8.98 | 8.66 | 8.66 | 8.51 | -2.70% | 1 |
| Jun 3, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.75 | 7.49% | 9 |
| Jun 2, 2026 | 9.04 | 9.40 | 8.28 | 8.28 | 8.14 | -9.80% | 93 |
| Jun 1, 2026 | 9.58 | 9.86 | 9.10 | 9.18 | 9.02 | 3.15% | 377 |
| May 29, 2026 | 8.90 | 8.90 | 8.74 | 8.90 | 8.75 | 5.70% | 6 |
| May 27, 2026 | 8.32 | 8.60 | 8.32 | 8.42 | 8.28 | 5.51% | 54 |
| May 26, 2026 | 7.93 | 8.00 | 7.93 | 7.98 | 7.84 | 1.79% | 30 |
| May 25, 2026 | 7.84 | 7.90 | 7.84 | 7.84 | 7.71 | -0.76% | 534 |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | 0.25% | 9 |
| May 21, 2026 | 7.50 | 7.88 | 7.30 | 7.88 | 7.75 | 10.67% | 29 |
| May 20, 2026 | 7.00 | 7.12 | 6.94 | 7.12 | 7.00 | 4.71% | 13 |
| May 19, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.68 | -2.02% | 14 |
| May 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.82 | - | 1 |
| May 14, 2026 | 6.94 | 6.94 | 6.90 | 6.94 | 6.82 | 0.87% | 4 |
| May 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | 5.52% | - |
| May 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | -0.31% | 1 |