Ceconomy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.79	0.83	0.79	0.83	0.83	3.77%	-
Sep 25, 2025	0.79	0.80	0.79	0.80	0.80	10.42%	-
Sep 24, 2025	0.78	0.79	0.72	0.72	0.72	0.70%	-
Sep 23, 2025	0.78	0.79	0.72	0.72	0.72	-2.05%	-
Sep 22, 2025	0.79	0.79	0.72	0.73	0.73	2.10%	-
Sep 19, 2025	0.79	0.79	0.72	0.72	0.72	-10.06%	-
Sep 18, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	-
Sep 17, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Sep 16, 2025	0.79	0.80	0.79	0.80	0.80	-1.24%	-
Sep 15, 2025	0.79	0.81	0.76	0.81	0.81	1.26%	-
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	10.42%	-
Sep 11, 2025	0.80	0.80	0.72	0.72	0.72	-	-
Sep 10, 2025	0.80	0.80	0.72	0.72	0.72	2.13%	-
Sep 9, 2025	0.80	0.80	0.70	0.71	0.71	0.71%	-
Sep 8, 2025	0.79	0.80	0.70	0.70	0.70	-0.71%	-
Sep 5, 2025	0.80	0.80	0.71	0.71	0.71	-11.32%	-
Sep 4, 2025	0.79	0.80	0.79	0.80	0.80	12.77%	-
Sep 3, 2025	0.80	0.80	0.71	0.71	0.71	-15.06%	-
Sep 2, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	-
Sep 1, 2025	0.80	0.80	0.80	0.80	0.80	13.48%	-
Aug 29, 2025	0.79	0.80	0.71	0.71	0.71	-14.02%	-
Aug 28, 2025	0.79	0.82	0.79	0.82	0.82	17.14%	-
Aug 27, 2025	0.79	0.79	0.70	0.70	0.70	-11.95%	-
Aug 26, 2025	0.79	0.80	0.70	0.80	0.80	11.97%	-
Aug 25, 2025	0.79	0.79	0.71	0.71	0.71	9.23%	-
Aug 22, 2025	0.79	0.79	0.65	0.65	0.65	-17.72%	-
Aug 21, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 20, 2025	0.79	0.79	0.79	0.79	0.79	-3.07%	-
Aug 19, 2025	0.80	0.82	0.79	0.82	0.82	-0.61%	-
Aug 18, 2025	0.80	0.83	0.80	0.82	0.82	3.14%	100
Aug 15, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Aug 14, 2025	0.80	0.80	0.80	0.80	0.80	6.71%	-
Aug 13, 2025	0.80	0.80	0.75	0.75	0.75	-6.29%	-
Aug 12, 2025	0.80	0.80	0.80	0.80	0.80	-3.64%	-
Aug 11, 2025	0.80	0.83	0.80	0.83	0.83	2.48%	-
Aug 8, 2025	0.80	0.82	0.80	0.81	0.81	10.27%	-
Aug 7, 2025	0.80	0.80	0.73	0.73	0.73	-8.18%	-
Aug 6, 2025	0.80	0.80	0.80	0.80	0.80	-3.05%	-
Aug 5, 2025	0.80	0.82	0.80	0.82	0.82	5.81%	-
Aug 4, 2025	0.80	0.80	0.78	0.78	0.78	1.97%	-
Aug 1, 2025	0.80	0.80	0.76	0.76	0.76	-22.05%	-
Jul 31, 2025	0.80	0.99	0.79	0.98	0.98	20.37%	1,600
Jul 30, 2025	0.73	0.81	0.72	0.81	0.81	15.71%	-
Jul 29, 2025	0.73	0.74	0.70	0.70	0.70	-1.41%	-
Jul 28, 2025	0.75	0.75	0.71	0.71	0.71	-8.97%	-
Jul 25, 2025	0.76	0.78	0.75	0.78	0.78	-12.85%	-
Jul 24, 2025	0.67	0.90	0.67	0.90	0.90	37.69%	100
Jul 23, 2025	0.67	0.67	0.65	0.65	0.65	-	-
Jul 22, 2025	0.67	0.67	0.65	0.65	0.65	-0.76%	-
Jul 21, 2025	0.71	0.71	0.66	0.66	0.66	-2.96%	-