Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.455
+0.255 (6.07%)
At close: Oct 2, 2026
BIT:1CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.07% | - |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Sep 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.04% | - |
| Sep 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.33% | - |
| Sep 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.68% | - |
| Sep 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Sep 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.15% | - |
| Sep 23, 2026 | 3.85 | 3.85 | 3.85 | 3.91 | 3.91 | -2.25% | 582 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.99 | 4.00 | 4.00 | 0.13% | 785 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.87% | - |
| Sep 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.41% | - |
| Sep 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.38% | - |
| Sep 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.14% | - |
| Sep 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | - |
| Sep 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.72% | - |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Sep 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Sep 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Sep 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.93% | - |
| Sep 2, 2026 | 3.96 | 3.96 | 3.96 | 3.89 | 3.89 | -1.14% | 277 |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.84% | - |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.32% | - |
| Aug 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.80% | - |
| Aug 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.75% | - |
| Aug 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.69% | - |
| Aug 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.89% | - |
| Aug 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Aug 20, 2026 | 3.88 | 3.88 | 3.88 | 3.92 | 3.92 | -1.76% | 400 |
| Aug 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.60% | - |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Aug 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.60% | - |
| Aug 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | - |
| Aug 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% | - |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | - |
| Aug 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Aug 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.93% | - |
| Aug 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Aug 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.88% | - |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Aug 4, 2026 | 3.99 | 3.99 | 3.99 | 4.01 | 4.01 | 1.01% | 2 |
| Aug 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | - |
| Jul 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Jul 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.45% | - |
| Jul 29, 2026 | 4.10 | 4.10 | 4.10 | 4.13 | 4.13 | 1.60% | 1,000 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 8.56% | - |
| Jul 27, 2026 | 4.10 | 4.10 | 4.10 | 3.74 | 3.74 | -5.91% | 179 |