CeoTronics AG (FRA:CEK)
Germany
· Delayed Price · Currency is EUR 13.85
+0.25 (1.84%)
At close: Dec 5, 2025
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.15 | 13.85 | 13.15 | 13.85 | 13.85 | 1.84% | 200 |
| Dec 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 10.12% | - |
| Dec 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.37% | - |
| Dec 2, 2025 | 12.75 | 12.75 | 12.45 | 12.65 | 12.65 | -1.94% | 1,053 |
| Dec 1, 2025 | 13.75 | 13.75 | 12.90 | 12.90 | 12.90 | -1.53% | 308 |
| Nov 28, 2025 | 10.20 | 13.10 | 10.20 | 13.10 | 13.10 | 27.80% | 474 |
| Nov 27, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -3.76% | 1,200 |
| Nov 26, 2025 | 10.75 | 11.20 | 10.65 | 10.65 | 10.65 | -2.29% | 400 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 24, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -4.76% | 100 |
| Nov 21, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -6.10% | 855 |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 120 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 10 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 14, 2025 | 12.40 | 13.10 | 12.40 | 13.10 | 13.10 | 2.34% | 1,385 |
| Nov 13, 2025 | 13.15 | 13.25 | 12.80 | 12.80 | 12.80 | 1.59% | 290 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Nov 11, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | -0.36% | 10 |
| Nov 10, 2025 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 2.21% | 81 |
| Nov 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | -1.45% | - |
| Nov 6, 2025 | 13.90 | 14.10 | 13.75 | 13.75 | 13.55 | 1.85% | 175 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -3.57% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 3.70% | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -3.57% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 0.72% | - |
| Oct 30, 2025 | 14.25 | 14.25 | 13.90 | 13.90 | 13.69 | -3.47% | - |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -0.69% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | - | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -0.68% | - |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -0.34% | - |
| Oct 23, 2025 | 14.20 | 14.65 | 14.20 | 14.65 | 14.43 | 3.17% | 30 |
| Oct 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -1.73% | - |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | -0.34% | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.35% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 0.34% | - |
| Oct 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | -1.67% | - |
| Oct 14, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 14.78 | -3.23% | 25 |
| Oct 13, 2025 | 15.00 | 15.60 | 15.00 | 15.50 | 15.27 | -1.27% | 1,070 |
| Oct 10, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.47 | 1.62% | 300 |
| Oct 9, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.22 | -0.96% | 100 |
| Oct 8, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.37 | 0.65% | 125 |
| Oct 7, 2025 | 16.05 | 16.05 | 15.50 | 15.50 | 15.27 | 0.32% | 100 |
| Oct 6, 2025 | 15.20 | 15.50 | 15.00 | 15.45 | 15.22 | 3.34% | 493 |
| Oct 3, 2025 | 14.45 | 14.95 | 14.45 | 14.95 | 14.73 | 4.18% | 100 |
| Oct 2, 2025 | 13.65 | 14.35 | 13.65 | 14.35 | 14.14 | 6.30% | - |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.30 | 1.89% | 200 |
| Sep 30, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.05 | 6.00% | 100 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 2.88% | - |
| Sep 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | - | - |
| Sep 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | -0.41% | - |
| Sep 24, 2025 | 12.20 | 12.25 | 12.20 | 12.20 | 12.02 | -2.40% | 170 |
| Sep 23, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.32 | -3.47% | 100 |
| Sep 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | -1.89% | - |
| Sep 19, 2025 | 13.40 | 13.40 | 13.05 | 13.20 | 13.01 | 2.33% | 1,453 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -0.77% | - |
| Sep 17, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 12.81 | -3.35% | 1,000 |
| Sep 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.25 | 0.75% | - |
| Sep 15, 2025 | 13.45 | 13.60 | 13.20 | 13.35 | 13.15 | -1.11% | 500 |
| Sep 12, 2025 | 12.80 | 13.50 | 12.80 | 13.50 | 13.30 | 11.11% | 650 |
| Sep 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | -0.82% | - |
| Sep 10, 2025 | 12.55 | 12.80 | 12.25 | 12.25 | 12.07 | -5.04% | 15 |
| Sep 9, 2025 | 12.55 | 12.90 | 12.55 | 12.90 | 12.71 | 12.17% | 50 |
| Sep 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -2.13% | - |
| Sep 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.58 | -1.26% | - |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | 1.71% | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | - | - |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | -5.26% | 100 |
| Sep 1, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | 5.56% | 100 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | -2.90% | - |
| Aug 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.87 | -0.41% | - |
| Aug 27, 2025 | 12.35 | 12.35 | 12.10 | 12.10 | 11.92 | -5.47% | 807 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | -1.92% | - |
| Aug 25, 2025 | 12.40 | 13.05 | 12.40 | 13.05 | 12.86 | 10.13% | 100 |
| Aug 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.68 | - | - |
| Aug 21, 2025 | 11.40 | 12.05 | 11.40 | 11.85 | 11.68 | 4.87% | 1,400 |
| Aug 20, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.13 | 4.15% | 350 |
| Aug 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.69 | -2.25% | - |
| Aug 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | 0.45% | - |
| Aug 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.89 | -2.64% | - |
| Aug 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.18 | -1.30% | - |
| Aug 13, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | -5.35% | 200 |
| Aug 12, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 11.97 | 2.97% | - |
| Aug 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.63 | -1.26% | 100 |
| Aug 8, 2025 | 11.75 | 12.15 | 11.75 | 11.95 | 11.77 | -2.45% | 3,200 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.07 | 0.82% | 25 |
| Aug 6, 2025 | 10.90 | 12.15 | 10.75 | 12.15 | 11.97 | 10.45% | 118 |
| Aug 5, 2025 | 11.35 | 11.50 | 11.00 | 11.00 | 10.84 | -2.65% | 154 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.13 | -9.24% | 1,275 |
| Aug 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | -0.40% | - |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -3.47% | - |
| Jul 30, 2025 | 12.40 | 12.95 | 12.35 | 12.95 | 12.76 | -0.38% | 855 |
| Jul 29, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 12.81 | - | 100 |
| Jul 28, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 12.81 | -3.70% | 1,350 |
| Jul 25, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.30 | - | 5 |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -1.46% | - |
| Jul 23, 2025 | 13.10 | 13.70 | 13.10 | 13.70 | 13.50 | 3.40% | 195 |
| Jul 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | -2.93% | 100 |
| Jul 21, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.45 | 0.37% | 100 |