Ceconomy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.79	0.79	0.74	0.74	0.74	-	-
Oct 16, 2025	0.79	0.79	0.74	0.74	0.74	-0.67%	-
Oct 15, 2025	0.79	0.79	0.75	0.75	0.75	-8.59%	-
Oct 14, 2025	0.79	0.82	0.75	0.82	0.82	3.82%	-
Oct 13, 2025	0.79	0.79	0.75	0.79	0.79	5.37%	-
Oct 10, 2025	0.79	0.79	0.75	0.75	0.75	-5.70%	-
Oct 9, 2025	0.79	0.79	0.79	0.79	0.79	8.22%	-
Oct 8, 2025	0.79	0.79	0.73	0.73	0.73	-7.59%	-
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	2.60%	-
Oct 6, 2025	0.79	0.79	0.77	0.77	0.77	6.94%	-
Oct 3, 2025	0.79	0.79	0.72	0.72	0.72	-10.00%	-
Oct 2, 2025	0.79	0.80	0.72	0.80	0.80	11.11%	-
Oct 1, 2025	0.79	0.79	0.72	0.72	0.72	-	-
Sep 30, 2025	0.79	0.79	0.72	0.72	0.72	-2.70%	-
Sep 29, 2025	0.79	0.79	0.74	0.74	0.74	-10.30%	-
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%	-