Central Puerto S.A. (FRA:C3TA)
Germany
· Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
At close: Dec 4, 2025
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | -1.35% | - |
| Dec 4, 2025 | 15.20 | 15.30 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Dec 3, 2025 | 14.00 | 15.20 | 14.00 | 15.20 | 15.20 | 6.29% | - |
| Dec 2, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 3.62% | 84 |
| Dec 1, 2025 | 13.50 | 14.40 | 13.50 | 13.80 | 13.80 | 3.76% | 470 |
| Nov 28, 2025 | 12.60 | 13.60 | 12.50 | 13.30 | 13.30 | 5.56% | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 26, 2025 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 7.56% | 725 |
| Nov 25, 2025 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | - |
| Nov 24, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | 1.72% | 630 |
| Nov 21, 2025 | 12.30 | 12.30 | 11.50 | 11.60 | 11.60 | -6.45% | 163 |
| Nov 20, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Nov 19, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| Nov 18, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | - |
| Nov 17, 2025 | 12.70 | 13.20 | 12.40 | 12.40 | 12.40 | -1.59% | 637 |
| Nov 14, 2025 | 12.40 | 12.90 | 12.40 | 12.60 | 12.60 | 2.44% | 1,210 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| Nov 11, 2025 | 12.70 | 13.00 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 10, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 202 |
| Nov 7, 2025 | 12.50 | 12.50 | 11.90 | 12.30 | 12.30 | -0.81% | - |
| Nov 6, 2025 | 13.20 | 13.30 | 12.40 | 12.40 | 12.40 | -6.77% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.10 | 13.30 | 13.30 | -2.92% | 150 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.40 | 13.70 | 13.70 | -1.44% | - |
| Nov 3, 2025 | 13.90 | 14.00 | 13.40 | 13.90 | 13.90 | 6.92% | 4,030 |
| Oct 31, 2025 | 12.10 | 13.50 | 12.10 | 13.00 | 13.00 | 9.24% | - |
| Oct 30, 2025 | 12.10 | 12.70 | 11.50 | 11.90 | 11.90 | - | 95 |
| Oct 29, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 4.39% | - |
| Oct 28, 2025 | 11.30 | 11.40 | 10.30 | 11.40 | 11.40 | 4.59% | 250 |
| Oct 27, 2025 | 8.50 | 10.90 | 8.50 | 10.90 | 10.90 | 40.65% | 600 |
| Oct 24, 2025 | 8.10 | 8.10 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 23, 2025 | 7.60 | 8.20 | 7.25 | 7.80 | 7.80 | 7.59% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.05 | 7.25 | 7.25 | - | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Oct 20, 2025 | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 7.65 | 7.75 | 7.75 | -1.27% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Oct 15, 2025 | 7.75 | 8.15 | 7.75 | 8.05 | 8.05 | - | 1,040 |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | - |
| Oct 13, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 5.84% | - |
| Oct 10, 2025 | 7.60 | 7.80 | 6.85 | 6.85 | 6.85 | -6.80% | 329 |
| Oct 9, 2025 | 6.70 | 7.35 | 6.55 | 7.35 | 7.35 | 14.84% | - |
| Oct 8, 2025 | 6.55 | 6.55 | 6.20 | 6.40 | 6.40 | 2.40% | - |
| Oct 7, 2025 | 6.60 | 6.60 | 6.15 | 6.25 | 6.25 | -0.79% | - |
| Oct 6, 2025 | 6.60 | 6.60 | 6.15 | 6.30 | 6.30 | - | - |
| Oct 3, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.10 | 6.45 | 6.45 | 4.03% | - |
| Oct 1, 2025 | 6.70 | 6.70 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Sep 30, 2025 | 6.95 | 6.95 | 6.40 | 6.45 | 6.45 | -3.01% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Sep 26, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 25, 2025 | 7.55 | 7.55 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 24, 2025 | 7.40 | 7.55 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Sep 23, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 22, 2025 | 6.45 | 7.00 | 6.45 | 6.90 | 6.90 | 11.29% | - |
| Sep 19, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | - | 750 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Sep 17, 2025 | 7.15 | 7.75 | 6.45 | 6.65 | 6.65 | -3.62% | 258 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.75 | 6.90 | 6.90 | 3.76% | - |
| Sep 15, 2025 | 7.20 | 7.20 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Sep 12, 2025 | 7.55 | 7.55 | 6.80 | 6.85 | 6.85 | -7.43% | - |
| Sep 11, 2025 | 7.55 | 7.55 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Sep 10, 2025 | 7.20 | 7.55 | 7.20 | 7.45 | 7.45 | 4.93% | - |
| Sep 9, 2025 | 7.30 | 7.35 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 8, 2025 | 8.50 | 8.50 | 7.15 | 7.25 | 7.25 | -15.70% | 340 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | -0.58% | - |
| Sep 4, 2025 | 8.50 | 8.65 | 8.35 | 8.65 | 8.65 | 2.37% | - |
| Sep 3, 2025 | 8.70 | 8.70 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Sep 2, 2025 | 9.00 | 9.05 | 8.35 | 8.55 | 8.55 | -0.58% | 2,337 |
| Sep 1, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -2.27% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -1.68% | 200 |
| Aug 28, 2025 | 8.70 | 9.25 | 8.65 | 8.95 | 8.95 | 3.47% | - |
| Aug 27, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Aug 26, 2025 | 8.75 | 8.90 | 8.50 | 8.90 | 8.90 | 2.89% | - |
| Aug 25, 2025 | 9.25 | 9.25 | 8.65 | 8.65 | 8.65 | -5.98% | 550 |
| Aug 22, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Aug 21, 2025 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 20, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Aug 19, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Aug 18, 2025 | 9.85 | 10.00 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -3.74% | - |
| Aug 12, 2025 | 10.90 | 11.10 | 10.60 | 10.70 | 10.70 | - | - |
| Aug 11, 2025 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | - |
| Aug 8, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | - |
| Aug 7, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 6, 2025 | 10.50 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | - |
| Aug 5, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | - |
| Aug 4, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 1, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 30, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 29, 2025 | 10.40 | 10.70 | 10.20 | 10.70 | 10.70 | 12.63% | - |
| Jul 28, 2025 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Jul 25, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.52% | - |
| Jul 24, 2025 | 9.90 | 9.90 | 9.60 | 9.85 | 9.85 | - | - |
| Jul 23, 2025 | 9.65 | 10.30 | 9.50 | 9.85 | 9.85 | 3.68% | 49 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.35 | 9.50 | 9.50 | - | - |
| Jul 21, 2025 | 9.65 | 9.65 | 9.40 | 9.50 | 9.50 | -0.52% | - |