Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.065
-0.005 (-0.12%)
At close: Aug 14, 2026
BIT:1CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.63% | - |
| Jul 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.13% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Jul 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.83% | - |
| Jul 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.38% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.48% | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.57% | - |
| Jul 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.64% | - |
| Jul 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.39% | - |
| Jul 10, 2026 | 3.91 | 3.91 | 3.91 | 3.89 | 3.89 | -5.24% | 2,400 |
| Jul 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.63% | - |
| Jul 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.92% | - |
| Jul 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | - |
| Jul 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.42% | - |
| Jul 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | - |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.39% | - |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.17% | - |
| Jun 29, 2026 | 3.73 | 3.73 | 3.73 | 3.85 | 3.85 | 3.78% | 2,400 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.40% | - |
| Jun 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.22% | - |
| Jun 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Jun 23, 2026 | 3.72 | 3.73 | 3.69 | 3.68 | 3.68 | -0.67% | 7,088 |
| Jun 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.46% | - |
| Jun 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.40% | - |
| Jun 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Jun 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.10% | - |
| Jun 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.65% | - |
| Jun 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.99% | - |
| Jun 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.31% | - |
| Jun 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.19% | - |
| Jun 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.62% | - |
| Jun 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.39% | - |