Centrotec SE (HAM:CEV)
Germany
· Delayed Price · Currency is EUR 62.50
-1.00 (-1.57%)
At close: Mar 5, 2026
Centrotec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 3.25% | 100 |
| Mar 3, 2026 | 63.50 | 63.50 | 60.50 | 61.50 | 61.50 | -2.38% | 2,038 |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 270 |
| Feb 27, 2026 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 1.59% | 125 |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 202 |
| Feb 24, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 702 |
| Feb 23, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 521 |
| Feb 20, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 409 |
| Feb 19, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 420 |
| Feb 18, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | -1.57% | 119 |
| Feb 17, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | - | 346 |
| Feb 16, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | -1.55% | 190 |
| Feb 13, 2026 | 64.00 | 64.50 | 63.50 | 64.50 | 64.50 | -0.77% | 125 |
| Feb 12, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.78% | 5,100 |
| Feb 11, 2026 | 63.00 | 64.50 | 62.00 | 64.50 | 64.50 | 0.78% | 774 |
| Feb 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 458 |
| Feb 9, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | 1,002 |
| Feb 6, 2026 | 59.50 | 62.50 | 59.50 | 62.50 | 62.50 | 4.17% | 7,085 |
| Feb 5, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | 108 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.48% | 560 |
| Feb 3, 2026 | 60.00 | 60.50 | 59.00 | 60.50 | 60.50 | 0.83% | 1,388 |
| Feb 2, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 2,609 |
| Jan 30, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | - | 82 |
| Jan 29, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 230 |
| Jan 28, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 1,547 |
| Jan 27, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 611 |
| Jan 26, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 2,500 |
| Jan 23, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 360 |
| Jan 22, 2026 | 60.50 | 60.50 | 59.50 | 60.00 | 60.00 | -0.83% | 4,114 |
| Jan 21, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 330 |
| Jan 20, 2026 | 62.00 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 3,366 |
| Jan 19, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 518 |
| Jan 16, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 200 |
| Jan 15, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 474 |
| Jan 14, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -1.60% | 3,520 |
| Jan 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 50 |
| Jan 12, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | -0.79% | 880 |
| Jan 9, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | -0.79% | 625 |
| Jan 8, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | -0.78% | 400 |
| Jan 7, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 2,352 |
| Jan 6, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 2,167 |
| Jan 5, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 242 |
| Jan 2, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | -2.40% | 391 |
| Dec 30, 2025 | 61.50 | 62.50 | 61.00 | 62.50 | 62.50 | 1.63% | 625 |
| Dec 29, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 705 |
| Dec 23, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 97 |
| Dec 22, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | -0.81% | 110 |
| Dec 19, 2025 | 59.50 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 4,358 |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,468 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 100 |
| Dec 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 15, 2025 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | 956 |
| Dec 12, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -0.83% | 1,339 |
| Dec 11, 2025 | 60.50 | 62.00 | 59.50 | 60.00 | 60.00 | -1.64% | 1,053 |
| Dec 10, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 299 |
| Dec 9, 2025 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,134 |
| Dec 8, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | - | 437 |
| Dec 5, 2025 | 60.50 | 61.50 | 60.00 | 60.00 | 60.00 | -0.83% | 119 |
| 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 |