Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.420
+0.045 (1.03%)
At close: Feb 11, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Feb 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Feb 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.34% | - |
| Feb 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.34% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | - |
| Feb 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.34% | - |
| Feb 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jan 29, 2026 | 4.37 | 4.37 | 4.37 | 4.36 | 4.36 | -1.58% | 57 |
| Jan 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | - |
| Jan 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Jan 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | - |
| Jan 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | - |
| Jan 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | - |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Jan 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Jan 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Jan 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Jan 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.80% | - |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.12% | - |
| Jan 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Jan 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.33% | - |
| Jan 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | - |
| Jan 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.11% | - |
| Jan 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Jan 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jan 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Jan 2, 2026 | 4.41 | 4.41 | 4.41 | 4.44 | 4.44 | - | 175 |
| Dec 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.11% | - |
| Dec 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.67% | - |
| Dec 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | - |
| Dec 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.16% | - |
| Dec 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Dec 18, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.38 | - | 757 |
| Dec 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Dec 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Dec 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Dec 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.84% | - |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Dec 10, 2025 | 4.48 | 4.48 | 4.46 | 4.58 | 4.58 | 0.44% | 2,430 |
| Dec 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.37% | - |
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.24% | - |
| Dec 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Dec 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.95% | - |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.24% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.43 | 4.43 | -1.45% | 60 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.36 | 4.49 | 4.49 | 0.45% | 5,538 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.56% | - |
| Nov 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.07% | - |