Cessatech A/S (FRA:8GN)
Germany
· Delayed Price · Currency is EUR 1.506
-0.002 (-0.13%)
At close: Dec 4, 2025
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| Dec 3, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | -0.13% | - |
| Dec 2, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Dec 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -1.42% | - |
| Nov 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.47% | - |
| Nov 26, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.40% | - |
| Nov 25, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.71% | - |
| Nov 24, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.88% | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -2.61% | - |
| Nov 20, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.46% | - |
| Nov 19, 2025 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | -2.83% | - |
| Nov 18, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.91% | - |
| Nov 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.13% | - |
| Nov 14, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 1.72% | - |
| Nov 13, 2025 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.29% | - |
| Nov 12, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.93% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.04% | - |
| Nov 10, 2025 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | - | - |
| Nov 7, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -2.24% | - |
| Nov 6, 2025 | 1.48 | 1.58 | 1.48 | 1.52 | 1.52 | 1.20% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -3.94% | - |
| Nov 3, 2025 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 31, 2025 | 1.33 | 1.57 | 1.31 | 1.57 | 1.57 | 19.60% | - |
| Oct 30, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | - |
| Oct 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.12% | - |
| Oct 27, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.70% | - |
| Oct 24, 2025 | 1.26 | 1.54 | 1.26 | 1.30 | 1.30 | 1.09% | 325 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.98% | - |
| Oct 22, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.71% | - |
| Oct 21, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | 1.26% | - |
| Oct 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.78% | - |
| Oct 16, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 3.28% | - |
| Oct 15, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 1.86% | - |
| Oct 13, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 1.26% | - |
| Oct 10, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -4.07% | - |
| Oct 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Oct 8, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Oct 7, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | 1.21% | - |
| Oct 6, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.30% | - |
| Oct 3, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Oct 2, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -3.88% | - |
| Oct 1, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.89% | - |
| Sep 30, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.30% | - |
| Sep 29, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | -0.15% | - |
| Sep 26, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.15% | - |
| Sep 25, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.62% | - |
| Sep 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.72% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.27% | - |
| Sep 22, 2025 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 2.02% | - |
| Sep 19, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Sep 18, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.87% | - |
| Sep 17, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Sep 16, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 0.29% | - |
| Sep 15, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Sep 12, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -1.16% | - |
| Sep 11, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.29% | - |
| Sep 10, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.58% | - |
| Sep 9, 2025 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.29% | - |
| Sep 8, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 5, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 1.17% | - |
| Sep 4, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 0.88% | - |
| Sep 3, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Sep 2, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Sep 1, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.29% | - |
| Aug 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.57% | - |
| Aug 28, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Aug 27, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Aug 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Aug 25, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | - | - |
| Aug 22, 2025 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -4.61% | - |
| Aug 21, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.73% | - |
| Aug 20, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Aug 18, 2025 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -2.93% | - |
| Aug 15, 2025 | 1.42 | 1.57 | 1.42 | 1.57 | 1.57 | 10.89% | - |
| Aug 14, 2025 | 1.42 | 1.60 | 1.39 | 1.41 | 1.41 | 1.00% | 400 |
| Aug 13, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.89% | - |
| Aug 12, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.88% | - |
| Aug 11, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 1.95% | - |
| Aug 8, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.91% | - |
| Aug 7, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.15% | - |
| Aug 6, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | - |
| Aug 5, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | - |
| Aug 4, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | 0.73% | - |
| Aug 1, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Jul 31, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.06% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.15% | - |
| Jul 29, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -2.45% | - |
| Jul 28, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 3.12% | - |
| Jul 25, 2025 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -0.15% | - |
| Jul 24, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.90% | - |
| Jul 23, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -1.36% | - |
| Jul 22, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 2.47% | - |
| Jul 21, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -5.54% | - |
| Jul 18, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -1.29% | - |