Advertisement
Cenntro Electric Group Limited (0SQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Dec 08, 2023 | 1:10 Stock Split | |||||
| Dec 07, 2023 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Dec 06, 2023 | 1.3780 | 1.3800 | 1.3780 | 1.3800 | 1.3800 | - |
| Dec 05, 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| Dec 04, 2023 | 1.2840 | 1.3340 | 1.2840 | 1.3340 | 1.3340 | 6 |
| Dec 01, 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| Dec 01, 2023 | 1:10 Stock Split | |||||
| Nov 30, 2023 | 1.2300 | 1.2300 | 1.2040 | 1.2040 | 1.2040 | 3 |
| Nov 29, 2023 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| Nov 28, 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Nov 27, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 24, 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| Nov 23, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Nov 22, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 21, 2023 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
| Nov 20, 2023 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| Nov 17, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Nov 16, 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| Nov 15, 2023 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| Nov 14, 2023 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| Nov 13, 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| Nov 10, 2023 | 1.4160 | 1.8440 | 1.4160 | 1.8440 | 1.8440 | 10 |
| Nov 09, 2023 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| Nov 08, 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| Nov 07, 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| Nov 06, 2023 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| Nov 03, 2023 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Nov 02, 2023 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| Nov 01, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Oct 31, 2023 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| Oct 30, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 250 |
| Oct 27, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 26, 2023 | 1.5000 | 1.5020 | 1.5000 | 1.5020 | 1.5020 | 50 |
| Oct 25, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 24, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 23, 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Oct 20, 2023 | 1.5100 | 1.5720 | 1.5100 | 1.5720 | 1.5720 | 36 |
| Oct 19, 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Oct 18, 2023 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| Oct 17, 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| Oct 16, 2023 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 200 |
| Oct 13, 2023 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| Oct 12, 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| Oct 11, 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| Oct 10, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Oct 09, 2023 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| Oct 06, 2023 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| Oct 05, 2023 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| Oct 04, 2023 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| Oct 03, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 02, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Sep 29, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Sep 28, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Sep 27, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Sep 26, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Sep 25, 2023 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Sep 22, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Sep 21, 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| Sep 20, 2023 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| Sep 19, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 150 |
| Sep 18, 2023 | 2.3000 | 2.3050 | 2.3000 | 2.3050 | 2.3050 | 50 |
| Sep 15, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Sep 14, 2023 | 2.1600 | 2.1600 | 2.1350 | 2.1350 | 2.1350 | 100 |
| Sep 13, 2023 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| Sep 12, 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| Sep 11, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Sep 08, 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| Sep 07, 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| Sep 06, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Sep 05, 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 20 |
| Sep 04, 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| Sep 01, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Aug 31, 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| Aug 30, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Aug 29, 2023 | 2.3300 | 2.9900 | 2.3300 | 2.9900 | 2.9900 | 45 |
| Aug 28, 2023 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 118 |
| Aug 25, 2023 | 2.3350 | 2.8000 | 2.3350 | 2.8000 | 2.8000 | 66 |
| Aug 24, 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| Aug 23, 2023 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| Aug 22, 2023 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
| Aug 21, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| Aug 18, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| Aug 17, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Aug 16, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 6 |
| Aug 15, 2023 | 3.0000 | 3.2700 | 3.0000 | 3.2700 | 3.2700 | 500 |
| Aug 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| Aug 11, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Aug 10, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Aug 09, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Aug 08, 2023 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| Aug 07, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| Aug 04, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 03, 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Aug 02, 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Aug 01, 2023 | 3.2850 | 3.7950 | 3.2850 | 3.7950 | 3.7950 | 500 |
| Jul 31, 2023 | 3.0050 | 3.3000 | 3.0050 | 3.3000 | 3.3000 | 500 |
| Jul 28, 2023 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| Jul 27, 2023 | 3.3000 | 3.8000 | 3.3000 | 3.8000 | 3.8000 | 1,300 |
| Jul 26, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.