centrotherm international AG (FRA:CTNK)
Germany
· Delayed Price · Currency is EUR 8.35
-0.15 (-1.79%)
Dec 4, 2025, 11:14 AM CET
FRA:CTNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | 1,401 |
| Dec 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | 32 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 499 |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | 400 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | 300 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | 100 |
| Nov 25, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 3.07% | 1,377 |
| Nov 24, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 4.49% | 120 |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 20, 2025 | 7.70 | 8.00 | 7.65 | 7.90 | 7.90 | 3.27% | 4,923 |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 17, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | 860 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 324 |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Nov 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 11, 2025 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.97% | 3,236 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 230 |
| Nov 7, 2025 | 6.65 | 7.45 | 6.65 | 6.75 | 6.75 | 1.50% | 4,700 |
| Nov 6, 2025 | 6.20 | 7.20 | 6.20 | 6.65 | 6.65 | 35.71% | 24,108 |
| Nov 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Nov 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 980 |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 31, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 56 |
| Oct 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Oct 28, 2025 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 3,000 |
| Oct 27, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 20 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 22, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 80 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Oct 17, 2025 | 5.30 | 5.70 | 5.30 | 5.50 | 5.50 | 2.80% | 2,200 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 5 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 500 |
| Oct 14, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 130 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 900 |
| Oct 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Oct 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -18.33% | - |
| Oct 3, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 200 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -16.67% | - |
| Oct 1, 2025 | 5.25 | 6.60 | 5.25 | 6.60 | 6.60 | 25.71% | 1,002 |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Sep 26, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 1,595 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Sep 23, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 7.69% | 1,620 |
| Sep 22, 2025 | 4.80 | 5.40 | 4.80 | 5.20 | 5.20 | 4.00% | 1,145 |
| Sep 19, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 0.81% | 40 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 7.36% | 240 |
| Sep 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Sep 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 11, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.43% | 160 |
| Sep 10, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | -0.43% | - |
| Sep 9, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | 46 |
| Sep 8, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - | 21 |
| Sep 5, 2025 | 4.90 | 4.90 | 4.64 | 4.66 | 4.66 | -4.90% | 2,567 |
| Sep 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Sep 3, 2025 | 4.90 | 5.25 | 4.90 | 4.96 | 4.96 | -2.75% | 2,226 |
| Sep 2, 2025 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 5.81% | 1,512 |
| Sep 1, 2025 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | 3.43% | 10 |
| Aug 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.51% | - |
| Aug 28, 2025 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 4.72% | 2,029 |
| Aug 27, 2025 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | -4.90% | 1,120 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Aug 25, 2025 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 12.83% | 15 |
| Aug 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 20 |
| Aug 21, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 9 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Aug 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | 15 |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Aug 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 184 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Aug 12, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 1.87% | 100 |
| Aug 11, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.88% | 849 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Aug 7, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | -0.93% | 75 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 5.88% | 740 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 4, 2025 | 5.00 | 5.25 | 5.00 | 5.05 | 5.05 | 1.00% | 691 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,200 |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jul 30, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 28 |
| Jul 29, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 80 |
| Jul 28, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | -2.78% | 142 |
| Jul 25, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 5,493 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 22, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 6.99% | 20 |
| Jul 21, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 53 |
| Jul 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jul 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -7.20% | - |