Ceconomy AG (BIT:1CEC)
Italy · Delayed Price · Currency is EUR 4.190
-0.030 (-0.71%)
At close: Apr 16, 2026
BIT:1CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Mar 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | - |
| Mar 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Mar 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Mar 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Mar 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Mar 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Mar 5, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Mar 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.80% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | - |
| Mar 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Feb 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Feb 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Feb 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Feb 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Feb 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Feb 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Feb 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| Feb 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| Feb 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.34% | - |
| Feb 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.03% | - |
| 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% | - |