Want to see DE:CEK full AI Analyst Report?
Ceotronics AG Audio Video Data Communication (CEK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.90 | 9.00 | 8.85 | 8.88 | 8.88 | -0.78% | 6,310 | 0.65 |
| Oct 29, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | +1.13% | 3,524 | 0.36 |
| Oct 28, 2026 | 8.84 | 8.89 | 8.76 | 8.85 | 8.85 | +0.91% | 2,010 | 0.20 |
| Oct 27, 2026 | 8.79 | 8.83 | 8.67 | 8.77 | 8.77 | -0.34% | 7,950 | 0.81 |
| Oct 26, 2026 | 8.74 | 9.00 | 8.60 | 8.80 | 8.80 | +1.15% | 21,531 | 2.26 |
| Oct 23, 2026 | 9.04 | 9.07 | 8.70 | 8.70 | 8.70 | -3.55% | 25,513 | 2.77 |
| Oct 22, 2026 | 9.00 | 9.14 | 8.85 | 9.02 | 9.02 | +0.11% | 12,898 | 1.42 |
| Oct 21, 2026 | 9.04 | 9.04 | 8.90 | 9.01 | 9.01 | +0.56% | 5,316 | 0.58 |
| Oct 20, 2026 | 9.02 | 9.04 | 8.86 | 8.96 | 8.96 | -0.88% | 10,467 | 1.17 |
| Oct 19, 2026 | 9.30 | 9.30 | 8.92 | 9.04 | 9.04 | -0.77% | 26,120 | 3.01 |
| Oct 16, 2026 | 9.36 | 9.36 | 9.02 | 9.11 | 9.11 | -0.55% | 9,523 | 1.10 |
| Oct 15, 2026 | 9.40 | 9.40 | 9.12 | 9.16 | 9.16 | -1.51% | 3,462 | 0.40 |
| Oct 14, 2026 | 9.37 | 9.37 | 9.21 | 9.30 | 9.30 | -0.32% | 2,302 | 0.26 |
| Oct 13, 2026 | 9.12 | 9.40 | 9.12 | 9.33 | 9.33 | +2.30% | 5,775 | 0.63 |
| Oct 12, 2026 | 9.30 | 9.49 | 9.12 | 9.12 | 9.12 | -2.15% | 22,485 | 2.47 |
| Oct 09, 2026 | 9.67 | 9.67 | 9.30 | 9.32 | 9.32 | -4.31% | 13,058 | 1.45 |
| Oct 08, 2026 | 9.68 | 9.79 | 9.56 | 9.74 | 9.74 | +2.10% | 2,333 | 0.24 |
| Oct 07, 2026 | 9.64 | 9.77 | 9.54 | 9.54 | 9.54 | -1.04% | 3,759 | 0.39 |
| Oct 06, 2026 | 9.96 | 9.96 | 9.62 | 9.64 | 9.64 | -1.93% | 30,128 | 3.24 |
| Oct 05, 2026 | 9.80 | 9.95 | 9.74 | 9.83 | 9.83 | +0.31% | 6,641 | 0.71 |
| Oct 02, 2026 | 10.24 | 10.24 | 9.80 | 9.80 | 9.80 | +0.00% | 9,120 | 0.98 |
| Oct 01, 2026 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | +0.20% | 5,398 | 0.58 |
| Sep 30, 2026 | 9.55 | 9.80 | 9.55 | 9.78 | 9.78 | +4.04% | 10,370 | 1.12 |
| Sep 29, 2026 | 9.79 | 9.80 | 9.40 | 9.40 | 9.40 | -4.86% | 7,269 | 0.78 |
| Sep 28, 2026 | 9.47 | 9.96 | 9.39 | 9.88 | 9.88 | +4.77% | 9,028 | 0.95 |
| Sep 25, 2026 | 9.57 | 9.57 | 9.35 | 9.43 | 9.43 | -0.74% | 3,222 | 0.33 |
| Sep 24, 2026 | 9.88 | 9.88 | 9.47 | 9.50 | 9.50 | -3.46% | 10,861 | 1.03 |
| Sep 23, 2026 | 9.96 | 9.96 | 9.80 | 9.84 | 9.84 | -0.81% | 7,350 | 0.69 |
| Sep 22, 2026 | 9.84 | 9.92 | 9.80 | 9.92 | 9.92 | +0.71% | 1,570 | 0.14 |
| Sep 21, 2026 | 9.89 | 9.97 | 9.85 | 9.85 | 9.85 | -0.20% | 9,763 | 0.90 |
| Sep 18, 2026 | 9.88 | 9.92 | 9.80 | 9.87 | 9.87 | -1.10% | 1,285 | 0.12 |
| Sep 17, 2026 | 9.83 | 9.98 | 9.80 | 9.98 | 9.98 | +1.73% | 5,990 | 0.53 |
| Sep 16, 2026 | 9.93 | 9.97 | 9.80 | 9.81 | 9.81 | -1.70% | 6,387 | 0.57 |
| Sep 15, 2026 | 9.88 | 10.04 | 9.65 | 9.98 | 9.98 | +1.22% | 15,243 | 1.36 |
| Sep 14, 2026 | 10.40 | 10.48 | 9.86 | 9.86 | 9.86 | -5.92% | 21,581 | 1.91 |
| Sep 11, 2026 | 10.48 | 10.50 | 10.40 | 10.48 | 10.48 | +0.00% | 10,752 | 0.90 |
| Sep 10, 2026 | 10.56 | 10.62 | 10.40 | 10.48 | 10.48 | +0.00% | 12,100 | 1.01 |
| Sep 09, 2026 | 10.60 | 10.72 | 10.48 | 10.48 | 10.48 | -1.69% | 22,653 | 1.91 |
| Sep 08, 2026 | 10.84 | 10.88 | 10.60 | 10.66 | 10.66 | -2.20% | 5,797 | 0.48 |
| Sep 07, 2026 | 10.98 | 11.30 | 10.74 | 10.90 | 10.90 | -0.55% | 35,654 | 3.07 |
| Sep 04, 2026 | 10.62 | 10.98 | 10.62 | 10.96 | 10.96 | +4.18% | 6,937 | 0.57 |
| Sep 03, 2026 | 10.88 | 10.88 | 10.48 | 10.52 | 10.52 | -3.49% | 5,014 | 0.36 |
| Sep 02, 2026 | 11.00 | 11.14 | 10.64 | 10.90 | 10.90 | -0.91% | 8,541 | 0.59 |
| Sep 01, 2026 | 11.30 | 11.30 | 10.88 | 11.00 | 11.00 | -0.90% | 12,277 | 0.85 |
| Aug 31, 2026 | 10.92 | 11.26 | 10.92 | 11.10 | 11.10 | +2.02% | 5,849 | 0.40 |
| Aug 28, 2026 | 10.72 | 11.00 | 10.70 | 10.88 | 10.88 | +3.23% | 14,055 | 0.93 |
| Aug 27, 2026 | 10.66 | 10.86 | 10.50 | 10.54 | 10.54 | -1.13% | 12,823 | 0.84 |
| Aug 26, 2026 | 10.72 | 10.88 | 10.66 | 10.66 | 10.66 | -0.37% | 6,898 | 0.44 |
| Aug 25, 2026 | 10.44 | 10.80 | 10.44 | 10.70 | 10.70 | +0.94% | 4,148 | 0.26 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.46 | 10.60 | 10.60 | -0.56% | 26,795 | 1.69 |