Centerra Gold Inc. (FRA:GOU)
Germany
· Delayed Price · Currency is EUR 11.56
+0.38 (3.45%)
At close: Dec 5, 2025
Centerra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.36 | 11.56 | 11.36 | 11.56 | 11.56 | 3.45% | 90 |
| Dec 4, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.18% | 500 |
| Dec 3, 2025 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 1.36% | 200 |
| Dec 2, 2025 | 11.35 | 11.47 | 11.04 | 11.04 | 11.04 | -3.29% | 250 |
| Dec 1, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.65% | - |
| Nov 28, 2025 | 11.22 | 11.25 | 11.21 | 11.23 | 11.23 | 0.72% | 2,722 |
| Nov 27, 2025 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | 4.79% | 600 |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% | - |
| Nov 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Nov 24, 2025 | 10.15 | 10.50 | 10.04 | 10.50 | 10.50 | 8.67% | 1,469 |
| Nov 21, 2025 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | -3.38% | 1,970 |
| Nov 20, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.85% | 388 |
| Nov 19, 2025 | 10.29 | 10.51 | 10.29 | 10.51 | 10.51 | 3.09% | 208 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.39% | 48 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.82% | 60 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.33% | - |
| Nov 13, 2025 | 10.66 | 10.83 | 10.50 | 10.50 | 10.50 | 1.01% | 600 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 0.34% | - |
| Nov 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 0.05% | - |
| Nov 10, 2025 | 9.99 | 10.36 | 9.99 | 10.36 | 10.31 | 5.77% | 745 |
| Nov 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | -2.25% | - |
| Nov 6, 2025 | 9.82 | 10.02 | 9.82 | 10.02 | 9.97 | 2.57% | 120 |
| Nov 5, 2025 | 9.65 | 9.84 | 9.65 | 9.76 | 9.72 | -3.85% | 2,823 |
| Nov 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | 1.30% | - |
| Nov 3, 2025 | 10.11 | 10.20 | 10.03 | 10.03 | 9.98 | 0.25% | 4,516 |
| Oct 31, 2025 | 10.09 | 10.09 | 10.00 | 10.00 | 9.96 | 2.15% | 1,000 |
| Oct 30, 2025 | 9.73 | 9.80 | 9.73 | 9.79 | 9.75 | 0.12% | 1,542 |
| Oct 29, 2025 | 9.49 | 9.78 | 9.49 | 9.78 | 9.74 | 5.30% | 350 |
| Oct 28, 2025 | 9.15 | 9.29 | 9.15 | 9.29 | 9.25 | -0.49% | 5,000 |
| Oct 27, 2025 | 9.54 | 9.55 | 9.33 | 9.33 | 9.29 | -1.54% | 10,200 |
| Oct 24, 2025 | 9.63 | 9.63 | 9.39 | 9.48 | 9.44 | 0.36% | 6,115 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | 1.27% | - |
| Oct 22, 2025 | 9.28 | 9.33 | 9.07 | 9.33 | 9.29 | -5.19% | 760 |
| Oct 21, 2025 | 10.25 | 10.25 | 9.84 | 9.84 | 9.80 | -3.28% | 265 |
| Oct 20, 2025 | 10.08 | 10.17 | 10.08 | 10.17 | 10.13 | -6.65% | 1,000 |
| Oct 17, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | 10.85 | -0.37% | 100 |
| Oct 16, 2025 | 10.64 | 10.94 | 10.64 | 10.94 | 10.89 | 6.53% | 50 |
| Oct 15, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.22 | 1.23% | 78 |
| Oct 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.10 | -0.83% | - |
| Oct 13, 2025 | 9.81 | 10.28 | 9.81 | 10.23 | 10.18 | 4.96% | 545 |
| Oct 10, 2025 | 9.60 | 9.74 | 9.59 | 9.74 | 9.70 | -3.06% | 880 |
| Oct 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | -0.50% | - |
| Oct 8, 2025 | 9.86 | 10.10 | 9.86 | 10.10 | 10.06 | 2.48% | 5,859 |
| Oct 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 0.72% | - |
| Oct 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | 1.14% | 600 |
| Oct 3, 2025 | 9.59 | 9.68 | 9.59 | 9.68 | 9.64 | 2.20% | 100 |
| Oct 2, 2025 | 9.52 | 9.85 | 9.47 | 9.47 | 9.43 | -1.80% | 14,774 |
| Oct 1, 2025 | 9.07 | 9.64 | 9.07 | 9.64 | 9.60 | 8.39% | 1,000 |
| Sep 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 0.63% | 111 |
| Sep 29, 2025 | 8.76 | 8.84 | 8.76 | 8.84 | 8.80 | 0.91% | 1 |
| Sep 26, 2025 | 8.44 | 8.80 | 8.44 | 8.76 | 8.72 | 4.29% | 7,112 |
| Sep 25, 2025 | 8.29 | 8.40 | 8.29 | 8.40 | 8.37 | -0.87% | 1,000 |
| Sep 24, 2025 | 8.27 | 8.47 | 8.27 | 8.47 | 8.44 | 4.15% | 1,000 |
| Sep 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.35% | - |
| Sep 22, 2025 | 8.05 | 8.29 | 8.05 | 8.11 | 8.07 | 3.98% | 1,010 |
| Sep 19, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | 7.77 | 0.59% | 700 |
| Sep 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 1.79% | - |
| Sep 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | -2.61% | - |
| Sep 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | -0.41% | - |
| Sep 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -1.16% | - |
| Sep 12, 2025 | 7.78 | 8.03 | 7.78 | 7.94 | 7.91 | 4.66% | 1,780 |
| Sep 11, 2025 | 7.61 | 7.61 | 7.59 | 7.59 | 7.56 | 1.15% | 1,575 |
| Sep 10, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.47 | -1.26% | 121 |
| Sep 9, 2025 | 7.51 | 7.61 | 7.51 | 7.60 | 7.57 | 2.04% | 6,782 |
| Sep 8, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.42 | 5.20% | 1,000 |
| Sep 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -0.78% | - |
| Sep 4, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | -1.98% | - |
| Sep 3, 2025 | 7.22 | 7.28 | 7.22 | 7.28 | 7.25 | 4.15% | 500 |
| Sep 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -1.02% | 100 |
| Sep 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | 6.23% | 100 |
| Aug 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | -0.03% | - |
| Aug 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | -0.27% | - |
| Aug 27, 2025 | 6.63 | 6.67 | 6.63 | 6.67 | 6.64 | 0.12% | 36 |
| Aug 26, 2025 | 6.55 | 6.66 | 6.55 | 6.66 | 6.63 | 1.28% | 500 |
| Aug 25, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.55 | 3.98% | 1,600 |
| Aug 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.30 | 3.10% | - |
| Aug 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.11 | 1.49% | - |
| Aug 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -2.70% | - |
| Aug 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | 0.84% | - |
| Aug 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | -0.42% | - |
| Aug 15, 2025 | 5.97 | 6.19 | 5.97 | 6.19 | 6.12 | 3.97% | 500 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -1.88% | - |
| Aug 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | -0.16% | - |
| Aug 12, 2025 | 6.02 | 6.07 | 6.02 | 6.07 | 6.01 | 0.73% | 170 |
| Aug 11, 2025 | 5.96 | 6.03 | 5.96 | 6.03 | 5.96 | -6.37% | 166 |
| Aug 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | 0.19% | 36 |
| Aug 7, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 1.55% | - |
| Aug 6, 2025 | 6.25 | 6.33 | 6.25 | 6.33 | 6.26 | 3.23% | 4,000 |
| Aug 5, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | -0.45% | - |
| Aug 4, 2025 | 5.94 | 6.16 | 5.94 | 6.16 | 6.09 | 3.74% | 4,000 |
| Aug 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | -0.50% | - |
| Jul 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | -2.23% | - |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -0.52% | - |
| Jul 29, 2025 | 6.16 | 6.16 | 6.14 | 6.14 | 6.07 | -1.45% | 9 |
| Jul 28, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.16 | -0.89% | 1,000 |
| Jul 25, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -1.07% | - |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -2.10% | - |
| Jul 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | 0.50% | - |
| Jul 22, 2025 | 6.38 | 6.45 | 6.38 | 6.45 | 6.38 | 7.93% | 20 |
| Jul 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | -1.71% | - |