CENIT Aktiengesellschaft (FRA:CSH)
Germany
· Delayed Price · Currency is EUR 7.14
+0.20 (2.88%)
At close: Dec 3, 2025
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 250 |
| Dec 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.88% | - |
| Dec 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 28, 2025 | 6.56 | 6.90 | 6.56 | 6.90 | 6.90 | 1.77% | 1,000 |
| Nov 27, 2025 | 6.42 | 6.78 | 6.42 | 6.78 | 6.78 | 13.00% | 300 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.36% | - |
| Nov 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Nov 24, 2025 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | - | 1 |
| Nov 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.53% | - |
| Nov 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -9.83% | - |
| Nov 19, 2025 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | 0.29% | 200 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Nov 14, 2025 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | 4.35% | 50 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.17% | - |
| Nov 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.45% | - |
| Nov 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Nov 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.54% | - |
| Nov 7, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -1.11% | 710 |
| Nov 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 5.59% | - |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | 750 |
| Nov 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Oct 31, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Oct 30, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | -0.28% | - |
| Oct 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.12% | - |
| Oct 28, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Oct 27, 2025 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Oct 24, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -9.09% | 250 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | 280 |
| Oct 20, 2025 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 1.34% | 200 |
| Oct 17, 2025 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | 0.81% | 450 |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.59% | - |
| Oct 15, 2025 | 7.12 | 7.54 | 7.12 | 7.54 | 7.54 | 8.65% | 300 |
| Oct 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.14% | - |
| Oct 13, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -1.68% | 750 |
| Oct 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% | - |
| Oct 8, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 7, 2025 | 7.12 | 7.30 | 7.12 | 7.12 | 7.12 | -0.28% | 13 |
| Oct 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.92% | - |
| Oct 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Oct 2, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -1.89% | - |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.26% | - |
| Sep 29, 2025 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 1.90% | 3 |
| Sep 26, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.27% | 110 |
| Sep 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | - |
| Sep 24, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.84% | - |
| Sep 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | - |
| Sep 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% | - |
| Sep 19, 2025 | 7.36 | 7.66 | 7.36 | 7.66 | 7.66 | -0.52% | 50 |
| Sep 18, 2025 | 7.34 | 7.70 | 7.34 | 7.70 | 7.70 | 6.94% | 800 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Sep 15, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | - |
| Sep 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | - |
| Sep 10, 2025 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 1.67% | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Sep 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Sep 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% | - |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | - |
| Sep 2, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -0.27% | 560 |
| Sep 1, 2025 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 1.38% | 10 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 0.55% | 10 |
| Aug 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.43% | - |
| Aug 27, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 3.64% | 225 |
| Aug 26, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.38% | - |
| Aug 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Aug 22, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -1.90% | 198 |
| Aug 21, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 3.07% | 4 |
| Aug 20, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -2.45% | 1,000 |
| Aug 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.10% | - |
| Aug 18, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -1.89% | 2,090 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.67% | - |
| Aug 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.27% | - |
| Aug 12, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 0.81% | - |
| Aug 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Aug 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.88% | 10 |
| Aug 7, 2025 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 2.11% | 10 |
| Aug 6, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | -0.52% | 30 |
| Aug 5, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 2.97% | - |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Aug 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.08% | - |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.11% | - |
| Jul 30, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -5.00% | 20 |
| Jul 29, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 1.52% | 850 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.29% | - |
| Jul 25, 2025 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | -1.02% | 5 |
| Jul 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.55% | - |
| Jul 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.03% | - |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% | - |
| Jul 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.75% | - |
| Jul 18, 2025 | 8.10 | 8.10 | 7.98 | 7.98 | 7.98 | -4.09% | 15 |