Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
At close: Sep 12, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Sep 18, 2025 | 4.40 | 4.40 | 4.40 | 4.42 | 4.42 | 0.68% | 466 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Sep 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Sep 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Sep 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 10, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.56% | - |
| Sep 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Sep 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.79% | - |
| Sep 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.79% | - |
| Sep 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Sep 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | - |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.34% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.25% | - |
| Aug 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.57% | - |
| Aug 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.34% | - |
| Aug 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | - |
| Aug 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Aug 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.11% | - |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Aug 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Aug 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.11% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Aug 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 5, 2025 | 4.46 | 4.46 | 4.46 | 4.44 | 4.44 | -0.22% | 1,025 |
| Aug 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.46 | 4.46 | 0.56% | 750 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Jul 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.99% | - |
| Jul 29, 2025 | 4.16 | 4.18 | 4.13 | 4.08 | 4.08 | -0.97% | 3,630 |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Jul 25, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | 4.15 | -1.89% | 2,530 |
| Jul 24, 2025 | 3.72 | 4.32 | 3.72 | 4.23 | 4.23 | 13.12% | 23,716 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.22% | - |
| Jul 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.51% | - |
| Jul 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.30% | - |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jul 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jul 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.59% | - |
| Jul 15, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.98% | - |
| Jul 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.82 | 3.82 | -3.90% | 2,400 |