CeoTronics AG - CEK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.9	13.95	13.95	14	13.6	7,674
February 19, 2026	14.45	14.05	14.05	14.5	13.5	20,760
February 18, 2026	14.05	14.5	14.5	14.5	14.05	3,315
February 17, 2026	14.1	14.2	14.2	14.2	13.75	7,062
February 16, 2026	14.45	13.85	13.85	14.45	13.8	16,233
February 13, 2026	13.8	14.45	14.45	14.45	13.8	14,030
February 12, 2026	14.35	13.7	13.7	14.35	13.7	9,322
February 11, 2026	14.4	14.25	14.25	14.4	13.7	16,033
February 10, 2026	14.5	14.3	14.3	14.6	14.25	10,850
February 09, 2026	14.45	14.35	14.35	14.55	14.3	8,631
February 06, 2026	13.85	14.4	14.4	14.45	13.6	23,386
February 05, 2026	13.85	13.7	13.7	14.2	13.5	23,566
February 04, 2026	14.6	13.95	13.95	14.6	13.85	35,674
February 03, 2026	14.15	14.65	14.65	15.1	14.1	24,862
February 02, 2026	14.3	14	14	14.3	13.6	22,594
January 30, 2026	14.55	14.4	14.4	14.95	13.95	22,457
January 29, 2026	15.5	14.55	14.55	15.5	14.3	79,613
January 28, 2026	15.75	15.8	15.8	15.8	15.55	5,122
January 27, 2026	15.85	15.9	15.9	15.9	15.25	11,713
January 26, 2026	15.6	15.85	15.85	16.1	15.55	50,796
January 23, 2026	13.9	15.55	15.55	15.55	13.9	63,519
January 22, 2026	14.2	13.9	13.9	14.2	13.65	4,921
January 21, 2026	14.4	14.15	14.15	14.4	13.8	10,666
January 20, 2026	14	14.3	14.3	14.5	13.55	18,562
January 19, 2026	13.8	14.2	14.2	14.2	13.8	5,651
January 16, 2026	14.05	13.95	13.95	14.3	13.85	6,919
January 15, 2026	14.5	14.05	14.05	14.5	14	4,319
January 14, 2026	14.4	14.5	14.5	14.5	13.95	7,717
January 13, 2026	13.95	14.5	14.5	14.6	13.85	24,168
January 12, 2026	14	13.9	13.9	14.2	13.75	8,239
January 09, 2026	13.85	14.05	14.05	14.15	13.7	9,113
January 08, 2026	13.7	13.7	13.7	14	13.5	8,593
January 07, 2026	13.1	13.75	13.75	14.1	13.1	30,944
January 06, 2026	13.35	13.15	13.15	13.35	12.95	8,690
January 05, 2026	12.9	13.4	13.4	13.45	12.8	38,960
January 02, 2026	12.95	12.8	12.8	13.1	12.6	24,878
December 30, 2025	13.15	13.05	13.05	13.15	12.85	2,053
December 29, 2025	13.3	13.1	13.1	13.35	13	10,755
December 23, 2025	13.05	13.3	13.3	13.45	12.95	21,403
December 22, 2025	13.3	13	13	13.4	12.6	18,423
December 19, 2025	13.35	13.4	13.4	13.4	12.95	4,709
December 18, 2025	13.55	13.3	13.3	13.6	12.7	25,767
December 17, 2025	13.9	13.65	13.65	14.8	13.25	101,847
December 16, 2025	14.3	13.85	13.85	14.35	13.65	13,739
December 15, 2025	14.75	14.15	14.15	14.85	14.15	21,950
December 12, 2025	14.25	14.5	14.5	14.75	14.25	14,496
December 11, 2025	13.8	14.05	14.05	14.5	13.8	30,109
December 10, 2025	13.95	14	14	14	13.4	14,317
December 09, 2025	13.7	14	14	14.45	13.5	26,651
December 08, 2025	13.65	13.55	13.55	13.9	13.4	6,811
December 05, 2025	13.35	13.65	13.65	13.9	13.35	12,822
December 04, 2025	13.85	13.35	13.35	13.9	13	23,080
December 03, 2025	12.6	13.85	13.85	14.05	12.55	78,329
December 02, 2025	12.95	12.6	12.6	13	12.15	39,806
December 01, 2025	13.6	12.75	12.75	13.6	12.55	57,330
November 28, 2025	10.35	13.65	13.65	14.05	10.35	160,245
November 27, 2025	10.45	10.3	10.3	10.55	10.1	32,726
November 26, 2025	10.95	10.4	10.4	11	10.25	51,933
November 25, 2025	11.05	10.9	10.9	11.35	10.85	31,541
November 24, 2025	11.45	11.1	11.1	11.6	10.6	44,208

CeoTronics AG (CEK.DE) XETRA