Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.010
+0.105 (2.69%)
At close: Jun 1, 2026
BIT:1CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.69% | 3,296 |
| May 29, 2026 | 4.01 | 4.01 | 4.01 | 3.91 | 3.91 | 1.03% | 1,000 |
| May 28, 2026 | 3.89 | 3.89 | 3.89 | 3.87 | 3.87 | -5.27% | 441 |
| May 27, 2026 | 4.05 | 4.05 | 4.05 | 4.08 | 4.08 | -3.43% | 3,175 |
| May 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 7.51% | - |
| May 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.32% | - |
| May 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | - |
| May 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 6.41% | - |
| May 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -9.89% | - |
| May 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.83% | - |
| May 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.59% | - |
| May 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | - |
| May 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | - |
| May 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| May 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.83% | - |
| May 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.71% | - |
| May 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| May 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| May 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.40% | - |
| Apr 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Apr 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.36% | - |
| Apr 27, 2026 | 4.19 | 4.19 | 4.19 | 4.22 | 4.22 | 0.24% | 2,387 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.59% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% | - |
| Apr 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Apr 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.83% | - |
| Apr 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.12% | - |
| Apr 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.95% | - |
| Apr 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Apr 14, 2026 | 4.22 | 4.22 | 4.22 | 4.23 | 4.23 | 0.24% | 25 |
| Apr 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | - |
| Apr 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.97% | - |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Apr 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.29% | - |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Apr 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.07% | - |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Mar 31, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| Mar 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.05% | - |
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.11% | - |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Mar 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.34% | - |
| Mar 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Mar 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | - |