CENIT Aktiengesellschaft (VIE:CSH)
Austria · Delayed Price · Currency is EUR 7.18
-0.06 (-0.83%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:CSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.32 | 7.32 | 7.18 | 7.24 | 7.24 | -1.09% | - |
| Jul 16, 2026 | 7.12 | 7.44 | 7.12 | 7.32 | 7.32 | 1.95% | - |
| Jul 15, 2026 | 7.48 | 7.48 | 7.18 | 7.18 | 7.18 | -4.01% | - |
| Jul 14, 2026 | 7.46 | 7.60 | 7.46 | 7.48 | 7.48 | -0.27% | - |
| Jul 13, 2026 | 7.30 | 7.52 | 7.30 | 7.50 | 7.50 | 0.81% | - |
| Jul 10, 2026 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -2.62% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.60 | 7.64 | 7.64 | -0.26% | - |
| Jul 8, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | -0.78% | - |
| Jul 7, 2026 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | -9.18% | - |
| Jul 6, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.50 | -0.70% | - |
| Jul 3, 2026 | 8.48 | 8.56 | 8.22 | 8.56 | 8.56 | 0.94% | - |
| Jul 2, 2026 | 8.48 | 8.48 | 8.34 | 8.48 | 8.48 | -0.70% | - |
| Jul 1, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.71% | - |
| Jun 30, 2026 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | - | - |
| Jun 29, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 0.47% | - |
| Jun 26, 2026 | 8.40 | 8.46 | 8.40 | 8.44 | 8.44 | -0.24% | - |
| Jun 25, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | - |
| Jun 24, 2026 | 8.74 | 8.74 | 8.36 | 8.44 | 8.44 | -2.76% | - |
| Jun 23, 2026 | 8.70 | 8.80 | 8.66 | 8.68 | 8.68 | -1.59% | - |
| Jun 22, 2026 | 8.92 | 8.92 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Jun 19, 2026 | 8.72 | 8.90 | 8.72 | 8.86 | 8.86 | 1.14% | - |
| Jun 18, 2026 | 8.32 | 8.76 | 8.32 | 8.76 | 8.76 | 5.29% | - |
| Jun 17, 2026 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | - | - |
| Jun 16, 2026 | 8.26 | 8.40 | 8.26 | 8.32 | 8.32 | 0.73% | - |
| Jun 15, 2026 | 8.50 | 8.50 | 8.18 | 8.26 | 8.26 | 0.24% | - |
| Jun 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.23% | - |
| Jun 11, 2026 | 8.34 | 8.52 | 8.14 | 8.14 | 8.14 | -1.93% | - |
| Jun 10, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.48% | - |
| Jun 9, 2026 | 8.52 | 8.52 | 8.32 | 8.34 | 8.34 | -3.25% | - |
| Jun 8, 2026 | 8.62 | 8.66 | 8.62 | 8.62 | 8.62 | 0.23% | - |
| Jun 5, 2026 | 8.56 | 8.62 | 8.56 | 8.60 | 8.60 | 0.47% | - |
| Jun 4, 2026 | 8.90 | 8.90 | 8.54 | 8.56 | 8.56 | -4.04% | - |
| Jun 3, 2026 | 8.56 | 8.92 | 8.56 | 8.92 | 8.92 | 7.21% | - |
| Jun 2, 2026 | 9.22 | 9.22 | 8.32 | 8.32 | 8.32 | -7.56% | - |
| Jun 1, 2026 | 9.22 | 9.24 | 9.00 | 9.00 | 9.00 | 1.58% | - |
| May 29, 2026 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 0.68% | - |
| May 28, 2026 | 8.64 | 8.80 | 8.58 | 8.80 | 8.80 | 2.09% | - |
| May 27, 2026 | 8.40 | 8.62 | 8.34 | 8.62 | 8.62 | 5.90% | - |
| May 26, 2026 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | 4.36% | - |
| May 25, 2026 | 7.74 | 7.90 | 7.74 | 7.80 | 7.80 | 0.52% | - |
| May 22, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.52% | - |
| May 21, 2026 | 7.34 | 7.72 | 7.34 | 7.72 | 7.72 | 7.82% | - |
| May 20, 2026 | 6.90 | 7.16 | 6.90 | 7.16 | 7.16 | 4.37% | - |
| May 19, 2026 | 6.64 | 6.86 | 6.64 | 6.86 | 6.86 | 2.69% | - |
| May 18, 2026 | 6.80 | 6.84 | 6.68 | 6.68 | 6.68 | -3.47% | - |
| May 15, 2026 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | - | - |
| May 14, 2026 | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | 1.17% | - |
| May 13, 2026 | 6.86 | 6.86 | 6.78 | 6.84 | 6.84 | 0.59% | - |
| May 12, 2026 | 6.78 | 6.84 | 6.78 | 6.80 | 6.80 | 3.66% | - |
| May 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.61% | - |