CENIT Aktiengesellschaft (VIE:CSH)
Austria · Delayed Price · Currency is EUR 8.90
-0.16 (-1.77%)
At close: Oct 8, 2026
VIE:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -1.77% | - |
| Oct 7, 2026 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | 1.12% | - |
| Oct 6, 2026 | 9.06 | 9.06 | 8.94 | 8.96 | 8.96 | -0.67% | - |
| Oct 5, 2026 | 8.88 | 9.06 | 8.86 | 9.02 | 9.02 | 1.35% | - |
| Oct 2, 2026 | 8.88 | 8.90 | 8.84 | 8.90 | 8.90 | 0.91% | - |
| Oct 1, 2026 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Sep 30, 2026 | 8.94 | 9.00 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Sep 29, 2026 | 8.82 | 8.98 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Sep 28, 2026 | 8.54 | 8.86 | 8.54 | 8.86 | 8.86 | 3.50% | - |
| Sep 25, 2026 | 8.44 | 8.56 | 8.44 | 8.56 | 8.56 | 3.88% | - |
| Sep 24, 2026 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Sep 23, 2026 | 8.14 | 8.30 | 8.14 | 8.26 | 8.26 | 1.47% | - |
| Sep 22, 2026 | 8.26 | 8.26 | 8.08 | 8.14 | 8.14 | -0.73% | - |
| Sep 21, 2026 | 8.02 | 8.28 | 8.02 | 8.20 | 8.20 | 2.50% | - |
| Sep 18, 2026 | 7.86 | 8.02 | 7.86 | 8.00 | 8.00 | 2.30% | - |
| Sep 17, 2026 | 7.64 | 7.84 | 7.64 | 7.82 | 7.82 | 2.36% | - |
| Sep 16, 2026 | 7.52 | 7.66 | 7.52 | 7.64 | 7.64 | 0.79% | - |
| Sep 15, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.79% | - |
| Sep 14, 2026 | 7.70 | 7.76 | 7.64 | 7.64 | 7.64 | 0.53% | - |
| Sep 11, 2026 | 7.50 | 7.64 | 7.48 | 7.60 | 7.60 | 1.60% | - |
| Sep 10, 2026 | 7.54 | 7.54 | 7.44 | 7.48 | 7.48 | -0.53% | - |
| Sep 9, 2026 | 7.58 | 7.58 | 7.44 | 7.52 | 7.52 | -1.83% | - |
| Sep 8, 2026 | 7.74 | 7.76 | 7.66 | 7.66 | 7.66 | 0.26% | - |
| Sep 7, 2026 | 7.42 | 7.70 | 7.42 | 7.64 | 7.64 | 3.24% | - |
| 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% | - |