Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.390
-0.010 (-0.23%)
Oct 8, 2025, 5:35 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 185,662 |
| Oct 7, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 339,081 |
| Oct 6, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 181,099 |
| Oct 3, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 153,829 |
| Oct 2, 2025 | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | 255,459 |
| Oct 1, 2025 | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | 0.46% | 562,461 |
| Sep 30, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 553,224 |
| Sep 29, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 181,363 |
| Sep 26, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 256,760 |
| Sep 25, 2025 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | -0.23% | 270,710 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 235,967 |
| Sep 23, 2025 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 428,834 |
| Sep 22, 2025 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 719,685 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 1,103,832 |
| Sep 18, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.45% | 788,337 |
| Sep 17, 2025 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | 0.23% | 276,314 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | - | 178,452 |
| Sep 15, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | - | 524,992 |
| Sep 12, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | -0.23% | 517,251 |
| Sep 11, 2025 | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | - | 235,312 |
| Sep 10, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 260,788 |
| Sep 9, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.23% | 873,316 |
| Sep 8, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 0.91% | 568,166 |
| Sep 5, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 834,079 |
| Sep 4, 2025 | 4.43 | 4.45 | 4.42 | 4.42 | 4.42 | 0.23% | 583,331 |
| Sep 3, 2025 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | -0.90% | 1,030,370 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.22% | 755,370 |
| Sep 1, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 0.22% | 320,159 |
| Aug 29, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | - | 775,362 |
| Aug 28, 2025 | 4.43 | 4.47 | 4.39 | 4.45 | 4.45 | 1.14% | 1,306,440 |
| Aug 27, 2025 | 4.39 | 4.40 | 4.37 | 4.40 | 4.40 | 0.46% | 635,743 |
| Aug 26, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | - | 664,195 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | -0.23% | 422,767 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -0.45% | 687,940 |
| Aug 21, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | - | 552,383 |
| Aug 20, 2025 | 4.40 | 4.41 | 4.38 | 4.41 | 4.41 | - | 2,317,119 |
| Aug 19, 2025 | 4.43 | 4.43 | 4.40 | 4.41 | 4.41 | -0.23% | 2,078,726 |
| Aug 18, 2025 | 4.45 | 4.47 | 4.42 | 4.42 | 4.42 | -0.45% | 766,597 |
| Aug 15, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 0.23% | 420,300 |
| Aug 14, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 538,613 |
| Aug 13, 2025 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | - | 451,874 |
| Aug 12, 2025 | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.45% | 1,240,539 |
| Aug 11, 2025 | 4.45 | 4.47 | 4.44 | 4.45 | 4.45 | - | 1,092,053 |
| Aug 8, 2025 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | - | 594,945 |
| Aug 7, 2025 | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | - | 1,592,427 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.43 | 4.45 | 4.45 | 0.23% | 634,759 |
| Aug 5, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 0.23% | 1,314,860 |
| Aug 4, 2025 | 4.45 | 4.47 | 4.43 | 4.43 | 4.43 | -0.23% | 1,721,090 |
| Aug 1, 2025 | 4.43 | 4.54 | 4.43 | 4.44 | 4.44 | - | 4,267,563 |
| Jul 31, 2025 | 4.41 | 4.45 | 4.34 | 4.44 | 4.44 | 2.07% | 5,894,045 |