CENIT Aktiengesellschaft (VIE:CSH)
Austria · Delayed Price · Currency is EUR 7.40
+0.12 (1.65%)
Last updated: Sep 4, 2026, 1:00 PM CET
VIE:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.42 | 7.46 | 7.40 | 7.40 | 7.40 | 1.65% | - |
| Sep 3, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.55% | - |
| Sep 2, 2026 | 7.24 | 7.28 | 7.24 | 7.24 | 7.24 | 1.69% | - |
| Sep 1, 2026 | 7.22 | 7.22 | 7.10 | 7.12 | 7.12 | 1.42% | - |
| Aug 31, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | - | - |
| Aug 28, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | - | - |
| Aug 27, 2026 | 7.02 | 7.02 | 6.92 | 7.02 | 7.02 | 0.86% | - |
| Aug 26, 2026 | 6.86 | 6.98 | 6.86 | 6.96 | 6.96 | 1.46% | - |
| Aug 25, 2026 | 6.98 | 6.98 | 6.86 | 6.86 | 6.86 | -2.56% | - |
| Aug 24, 2026 | 7.06 | 7.06 | 6.98 | 7.04 | 7.04 | -3.30% | - |
| Aug 21, 2026 | 7.04 | 7.28 | 7.04 | 7.28 | 7.28 | 3.12% | - |
| Aug 20, 2026 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 2.62% | - |
| Aug 19, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Aug 18, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 0.87% | - |
| Aug 17, 2026 | 6.88 | 6.88 | 6.84 | 6.86 | 6.86 | -0.29% | - |
| Aug 14, 2026 | 6.86 | 6.88 | 6.82 | 6.88 | 6.88 | -0.29% | - |
| Aug 13, 2026 | 6.86 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | - |
| Aug 12, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 11, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Aug 10, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Aug 7, 2026 | 6.88 | 6.88 | 6.78 | 6.78 | 6.78 | -0.88% | 16 |
| Aug 6, 2026 | 6.94 | 6.94 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Aug 5, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 1.18% | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 2.11% | - |
| Aug 3, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -2.06% | - |
| Jul 31, 2026 | 7.48 | 7.48 | 6.78 | 6.78 | 6.78 | -6.79% | - |
| Jul 30, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.27 | 1.65% | - |
| Jul 29, 2026 | 7.18 | 7.34 | 7.18 | 7.28 | 7.16 | -0.27% | - |
| Jul 28, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.18 | 1.39% | - |
| Jul 27, 2026 | 7.20 | 7.26 | 7.20 | 7.20 | 7.08 | - | - |
| Jul 24, 2026 | 7.24 | 7.24 | 7.18 | 7.20 | 7.08 | -0.28% | - |
| Jul 23, 2026 | 7.48 | 7.48 | 7.22 | 7.22 | 7.10 | -2.70% | - |
| Jul 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.29 | -0.27% | - |
| Jul 21, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.31 | 1.36% | - |
| Jul 20, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.21 | 1.38% | - |
| Jul 17, 2026 | 7.32 | 7.32 | 7.18 | 7.24 | 7.12 | -1.09% | - |
| Jul 16, 2026 | 7.12 | 7.44 | 7.12 | 7.32 | 7.20 | 1.95% | - |
| Jul 15, 2026 | 7.48 | 7.48 | 7.18 | 7.18 | 7.06 | -4.01% | - |
| Jul 14, 2026 | 7.46 | 7.60 | 7.46 | 7.48 | 7.35 | -0.27% | - |
| Jul 13, 2026 | 7.30 | 7.52 | 7.30 | 7.50 | 7.37 | 0.81% | - |
| Jul 10, 2026 | 7.62 | 7.62 | 7.44 | 7.44 | 7.31 | -2.62% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.60 | 7.64 | 7.51 | -0.26% | - |
| Jul 8, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.53 | -0.78% | - |
| Jul 7, 2026 | 7.58 | 7.72 | 7.58 | 7.72 | 7.59 | -9.18% | - |
| Jul 6, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.36 | -0.70% | - |
| Jul 3, 2026 | 8.48 | 8.56 | 8.22 | 8.56 | 8.41 | 0.94% | - |
| Jul 2, 2026 | 8.48 | 8.48 | 8.34 | 8.48 | 8.34 | -0.70% | - |
| Jul 1, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.39 | 0.71% | - |
| Jun 30, 2026 | 8.42 | 8.48 | 8.40 | 8.48 | 8.34 | - | - |
| Jun 29, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.34 | 0.47% | - |