CeoTronics AG (FRA:CEK)
Germany
· Delayed Price · Currency is EUR 12.80
-0.05 (-0.39%)
At close: Mar 6, 2026
CeoTronics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 64 |
| Mar 5, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | - |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 3, 2026 | 13.60 | 13.60 | 12.60 | 12.60 | 12.60 | -9.35% | 2,000 |
| Mar 2, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.36% | 10 |
| Feb 27, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Feb 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Feb 24, 2026 | 13.55 | 14.20 | 13.55 | 14.05 | 14.05 | 1.81% | 555 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.08% | 230 |
| Feb 20, 2026 | 13.90 | 13.95 | 13.75 | 13.95 | 13.95 | -2.45% | 500 |
| Feb 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.25% | - |
| Feb 18, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Feb 17, 2026 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | -3.13% | 1,129 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Feb 13, 2026 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 0.36% | 50 |
| Feb 12, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | 440 |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Feb 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | - |
| Feb 6, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1.45% | 150 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.15% | - |
| Feb 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| Feb 3, 2026 | 14.00 | 15.00 | 14.00 | 14.45 | 14.45 | 1.76% | 755 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | 20 |
| Jan 30, 2026 | 14.25 | 14.45 | 14.15 | 14.15 | 14.15 | -1.74% | 1,415 |
| Jan 29, 2026 | 15.55 | 15.55 | 14.40 | 14.40 | 14.40 | -7.69% | 200 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | 40 |
| Jan 27, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 514 |
| Jan 26, 2026 | 15.60 | 16.25 | 15.60 | 15.70 | 15.70 | 4.67% | 645 |
| Jan 23, 2026 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 8.30% | 1,629 |
| Jan 22, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.46% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 100 |
| Jan 20, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 4.74% | 780 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.08% | - |
| Jan 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.81% | - |
| Jan 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | - |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | - |
| Jan 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Jan 12, 2026 | 13.90 | 14.05 | 13.90 | 13.95 | 13.95 | 3.33% | 465 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.23% | - |
| Jan 8, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 5.68% | 20 |
| Jan 7, 2026 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 1.54% | 1,000 |
| Jan 6, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 1.56% | 429 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 240 |
| Jan 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Dec 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 25 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Dec 23, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 490 |
| Dec 22, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 900 |
| Dec 19, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 450 |
| Dec 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.64% | - |
| Dec 17, 2025 | 13.85 | 14.10 | 13.85 | 14.00 | 14.00 | 0.72% | 1,100 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.97% | 300 |
| Dec 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.81% | - |
| Dec 11, 2025 | 13.55 | 14.55 | 13.55 | 14.55 | 14.55 | 6.99% | 4,087 |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Dec 9, 2025 | 13.35 | 14.30 | 13.35 | 14.20 | 14.20 | 5.58% | 440 |
| Dec 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.89% | - |
| 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 |