Centrotec SE (HAM:CEV)
Germany
· Delayed Price · Currency is EUR 60.50
0.00 (0.00%)
At close: Dec 4, 2025
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 1, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 650 |
| Nov 28, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 265 |
| Nov 27, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | 64 |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 64 |
| Nov 25, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | 520 |
| Nov 24, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | 1 |
| Nov 21, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 317 |
| Nov 20, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 455 |
| Nov 19, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -1.67% | 369 |
| Nov 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| Nov 17, 2025 | 60.50 | 61.00 | 59.50 | 60.00 | 60.00 | -1.64% | 800 |
| Nov 14, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 115 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Nov 12, 2025 | 61.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 145 |
| Nov 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 10, 2025 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | -1.61% | 1,389 |
| Nov 7, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 100 |
| Nov 6, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -3.23% | 646 |
| Nov 5, 2025 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | 0.81% | 523 |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 200 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 919 |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 357 |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 150 |
| Oct 29, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 140 |
| Oct 28, 2025 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 334 |
| Oct 27, 2025 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 352 |
| Oct 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 200 |
| Oct 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 52 |
| Oct 21, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 16 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | 90 |
| Oct 17, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 1.61% | 190 |
| Oct 16, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 363 |
| Oct 15, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 43 |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 13, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 711 |
| Oct 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 9, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 85 |
| Oct 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 398 |
| Oct 7, 2025 | 62.00 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 117 |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Oct 3, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | 56 |
| Oct 2, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | 354 |
| Oct 1, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 849 |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 29, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 166 |
| Sep 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 928 |
| Sep 25, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | 283 |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Sep 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 558 |
| Sep 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 960 |
| Sep 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 18, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | 1,512 |
| Sep 17, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 1,134 |
| Sep 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 274 |
| Sep 15, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -1.60% | 928 |
| Sep 12, 2025 | 63.00 | 63.00 | 61.50 | 62.50 | 62.50 | -0.79% | 3,938 |
| Sep 11, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 908 |
| Sep 10, 2025 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 830 |
| Sep 9, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | - | 882 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.00 | 64.00 | 64.00 | - | 758 |
| Sep 5, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 974 |
| Sep 4, 2025 | 62.50 | 65.00 | 62.00 | 63.00 | 63.00 | - | 11,206 |
| Sep 3, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 3,001 |
| Sep 2, 2025 | 63.50 | 64.00 | 61.50 | 62.50 | 62.50 | -1.57% | 11,815 |
| Sep 1, 2025 | 64.50 | 64.50 | 62.50 | 63.50 | 63.50 | -1.55% | 10,742 |
| Aug 29, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | 0.78% | 1,839 |
| Aug 28, 2025 | 69.50 | 69.50 | 62.00 | 64.00 | 64.00 | -3.76% | 4,924 |
| Aug 27, 2025 | 73.00 | 73.50 | 66.50 | 66.50 | 66.50 | -8.90% | 2,570 |
| Aug 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Aug 25, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.40% | 81 |
| Aug 22, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,162 |
| Aug 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 5,100 |
| Aug 20, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 7,191 |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 2,192 |
| Aug 18, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 2,025 |
| Aug 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 6,040 |
| Aug 14, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 17,174 |
| Aug 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 826 |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,560 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,553 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,943 |
| Aug 7, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 6,666 |
| Aug 6, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 2,713 |
| Aug 5, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 5,980 |
| Aug 4, 2025 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - | 2,642 |
| Aug 1, 2025 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | 13,409 |
| Jul 31, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 0.68% | 15,986 |
| Jul 30, 2025 | 63.50 | 74.00 | 63.00 | 73.50 | 73.50 | 14.84% | 35,497 |
| Jul 29, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | - | 798 |
| Jul 28, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 659 |
| Jul 25, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,234 |
| Jul 24, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 451 |
| Jul 23, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 1.63% | 236 |
| Jul 22, 2025 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | 785 |
| Jul 21, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -2.38% | 707 |
| Jul 18, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 166 |