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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.9	11.45	11.45	11.9	11.3	32,766
November 20, 2025	12.9	12.05	12.05	12.9	12.05	11,264
November 19, 2025	13.1	13	13	13.15	13	852
November 18, 2025	12.95	13	13	13.1	12.8	12,782
November 17, 2025	13.25	13	13	13.4	12.85	17,046
November 14, 2025	12.65	13.05	13.05	13.15	12.6	19,466
November 13, 2025	13.15	12.7	12.7	13.3	12.7	11,574
November 12, 2025	13	13.05	13.05	13.05	12.55	13,333
November 11, 2025	13.3	12.9	12.9	13.85	12.75	18,912
November 10, 2025	13.9	13.25	13.25	14.05	12.85	37,502
November 07, 2025	13.6	13.9	13.9	14.4	13.6	42,767
November 06, 2025	13.95	13.7	13.7	14.15	13.6	15,239
November 05, 2025	13.55	13.85	13.85	14	13.5	5,334
November 04, 2025	13.95	13.6	13.6	13.95	13.6	3,082
November 03, 2025	13.9	14	14	14.1	13.8	5,624
October 31, 2025	14.15	13.85	13.85	14.2	13.7	15,026
October 30, 2025	14.45	14.25	14.25	14.45	14	24,584
October 29, 2025	14.35	14.45	14.45	14.5	14.25	7,677
October 28, 2025	14.75	14.55	14.55	14.8	14.4	12,523
October 27, 2025	14.6	14.7	14.7	14.7	14.5	22,363
October 24, 2025	14.75	14.7	14.7	14.75	14.45	9,470
October 23, 2025	14.4	14.8	14.8	14.8	14.4	5,772
October 22, 2025	14.3	14.4	14.4	14.6	14.2	15,792
October 21, 2025	14.65	14.4	14.4	14.8	14.3	10,754
October 20, 2025	14.6	14.7	14.7	14.9	14.5	15,432
October 17, 2025	14.8	14.8	14.8	14.8	14.3	16,030
October 16, 2025	15.05	14.8	14.8	15.05	14.75	4,173
October 15, 2025	15.05	15	15	15.15	14.75	10,904
October 14, 2025	14.25	14.85	14.85	15.2	14.25	21,844
October 13, 2025	15.65	14.4	14.4	15.65	14	28,141
October 10, 2025	15.25	15.3	15.3	15.65	15.25	7,314
October 09, 2025	15.05	15.5	15.5	15.65	14.9	17,542
October 08, 2025	15.45	15.5	15.5	15.65	15.25	13,525
October 07, 2025	15.95	15.55	15.55	16.15	15.35	25,606
October 06, 2025	15.25	16.5	16.5	16.7	15.2	84,355
October 03, 2025	14.6	15.2	15.2	15.3	14.6	24,573
October 02, 2025	14	14.55	14.55	14.9	13.8	25,137
October 01, 2025	13.45	13.95	13.95	13.95	13.45	15,035
September 30, 2025	13.2	13.4	13.4	13.5	13.1	8,943
September 29, 2025	12.8	13.05	13.05	13.6	12.55	45,113
September 26, 2025	12.55	12.65	12.65	12.8	12.55	12,002
September 25, 2025	12.25	12.35	12.35	12.55	12.2	13,780
September 24, 2025	12.5	12.1	12.1	12.8	12.05	17,007
September 23, 2025	12.6	12.3	12.3	12.75	12.25	11,583
September 22, 2025	13.1	13.1	13.1	13.1	13.1	17,617
September 19, 2025	13.5	13.1	13.1	13.6	13	6,332
September 18, 2025	13.25	13.45	13.45	13.55	13.2	11,896
September 17, 2025	13.05	13.1	13.1	13.25	12.95	3,521
September 16, 2025	13.55	13.05	13.05	13.55	13.05	7,447
September 15, 2025	13.6	13.85	13.85	13.85	13.1	14,684
September 12, 2025	13.05	13.65	13.65	13.65	12.7	18,025

CeoTronics AG (CEK.DE) XETRA