CENIT Aktiengesellschaft (LON:0MUF)
London · Delayed Price · Currency is GBP · Price in EUR 8.92
+0.24 (2.76%)
Jun 3, 2026, 2:59 PM GMT
LON:0MUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 7.73% | 3 |
| Jun 2, 2026 | 9.04 | 9.40 | 8.28 | 8.28 | 8.28 | -9.80% | 93 |
| Jun 1, 2026 | 9.58 | 9.86 | 9.10 | 9.18 | 9.18 | 3.15% | 377 |
| May 29, 2026 | 8.90 | 8.90 | 8.74 | 8.90 | 8.90 | 5.70% | 6 |
| May 27, 2026 | 8.32 | 8.60 | 8.32 | 8.42 | 8.42 | 5.51% | 54 |
| May 26, 2026 | 7.93 | 8.00 | 7.93 | 7.98 | 7.98 | 1.79% | 30 |
| May 25, 2026 | 7.84 | 7.90 | 7.84 | 7.84 | 7.84 | -0.76% | 534 |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | 9 |
| May 21, 2026 | 7.50 | 7.88 | 7.30 | 7.88 | 7.88 | 10.67% | 29 |
| May 20, 2026 | 7.00 | 7.12 | 6.94 | 7.12 | 7.12 | 4.71% | 13 |
| May 19, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | -2.02% | 14 |
| May 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1 |
| May 14, 2026 | 6.94 | 6.94 | 6.90 | 6.94 | 6.94 | 0.87% | 4 |
| May 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.52% | - |
| May 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | 1 |
| May 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.97% | 130 |
| May 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | 1 |
| May 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 1 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Apr 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | 724 |
| Apr 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | 150 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.62 | 6.62 | 6.62 | -4.89% | 402 |
| Apr 23, 2026 | 7.04 | 7.04 | 6.92 | 6.96 | 6.96 | -0.57% | 17 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 8 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | - | 2 |
| Apr 16, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | 1.77% | 3 |
| Apr 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.28% | 13 |
| Apr 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.04% | 1 |
| Mar 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -7.17% | 4 |
| Mar 27, 2026 | 6.34 | 6.50 | 6.34 | 6.42 | 6.42 | -2.73% | 4 |
| Mar 26, 2026 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 3.77% | 18 |
| Mar 25, 2026 | 6.36 | 6.44 | 6.36 | 6.36 | 6.36 | 1.27% | 19 |
| Mar 24, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 3.29% | 8 |
| Mar 23, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -2.56% | 8 |
| Mar 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.97% | 1 |
| Mar 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.31% | 140 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | 1,000 |
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | 105 |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.96% | 1 |
| Mar 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.14% | 1 |
| Feb 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | 1 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.90% | 8 |
| Feb 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 1 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.07% | 1 |
| Feb 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.69% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | - |
| Feb 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.92% | 478 |
| 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 |