Century Casinos, Inc. (FRA:CNT)
Germany
· Delayed Price · Currency is EUR 1.130
-0.100 (-8.13%)
Last updated: Dec 4, 2025, 8:05 AM CET
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | - |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.38% | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Nov 24, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 9.92% | 3,000 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Nov 19, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 640 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Nov 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.47% | - |
| Nov 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -5.44% | 994 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -13.53% | - |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | - |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Oct 31, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | -2.92% | 461 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.76% | - |
| Oct 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Oct 22, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -2.02% | 15,000 |
| Oct 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | - |
| Oct 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Oct 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -12.28% | 550 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Oct 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Oct 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Oct 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 29, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.80% | 100 |
| Sep 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Sep 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Sep 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Sep 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 7.48% | - |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Sep 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Sep 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Sep 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 5, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Sep 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Sep 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 1,000 |
| Sep 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Aug 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Aug 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.49% | - |
| Aug 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.02% | - |
| Aug 22, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 5.56% | 10,000 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.88% | - |
| Aug 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Aug 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Aug 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.32% | - |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Aug 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.86% | - |
| Aug 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 10.27% | - |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Aug 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Aug 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Aug 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.93% | - |
| Aug 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jul 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Jul 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jul 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | 860 |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |