Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
Last updated: Aug 12, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 5, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | - | -0.34% | 1,025 |
| Aug 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | - | 9.33% | 750 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | - |
| Jul 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | - |
| Jul 29, 2025 | 4.16 | 4.18 | 4.08 | 4.08 | - | -1.69% | 3,630 |
| Jul 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Jul 25, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | - | -1.89% | 2,530 |
| Jul 24, 2025 | 3.72 | 4.32 | 3.72 | 4.23 | - | 10.60% | 23,716 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 11, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | - | 1.33% | 2,400 |
| Jul 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jul 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jul 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jul 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jul 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jul 3, 2025 | 3.87 | 3.87 | 3.77 | 3.77 | - | 0.80% | 2,419 |
| Jul 2, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | - | 3.60% | 550 |
| Jul 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | - |
| Jun 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | - |
| Jun 27, 2025 | 3.50 | 3.61 | 3.50 | 3.61 | - | 6.80% | 78 |
| Jun 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | - | - |
| Jun 25, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | - | 16.55% | 13,240 |
| Jun 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3.39% | 3,455 |
| Jun 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | - |
| Jun 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | - |