Ceconomy AG (BST:MEOD)
Germany · Delayed Price · Currency is EUR 0.7050
-0.0900 (-11.32%)
At close: Sep 5, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 18, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -5.59% | - |
| Jul 17, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 7.52% | - |
| Jul 16, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 0.76% | - |
| Jul 15, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Jul 14, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Jul 11, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -12.75% | - |
| Jul 10, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.76% | - |
| Jul 9, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | - |
| Jul 8, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | - |
| Jul 7, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Jul 4, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Jul 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.17% | - |
| Jul 2, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 6.15% | - |
| Jul 1, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | - |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.69% | - |