Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.410
-0.035 (-0.79%)
At close: Mar 27, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | -0.79% | 103,732 |
| Mar 26, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 1.02% | 19,992 |
| Mar 25, 2026 | 4.37 | 4.44 | 4.37 | 4.40 | 4.40 | 0.23% | 13,126 |
| Mar 24, 2026 | 4.37 | 4.42 | 4.37 | 4.39 | 4.39 | 0.11% | 18,762 |
| Mar 23, 2026 | 4.49 | 4.52 | 4.36 | 4.39 | 4.39 | -2.34% | 54,607 |
| Mar 20, 2026 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | 2.51% | 335,236 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.34% | 23,295 |
| Mar 18, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | -0.11% | 10,647 |
| Mar 17, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | 0.11% | 19,068 |
| Mar 16, 2026 | 4.33 | 4.40 | 4.30 | 4.37 | 4.37 | 0.69% | 185,027 |
| Mar 13, 2026 | 4.37 | 4.42 | 4.33 | 4.34 | 4.34 | -0.80% | 69,000 |
| Mar 12, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | 0.11% | 14,006 |
| Mar 11, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | -1.02% | 12,679 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.37 | 4.41 | 4.41 | 0.68% | 13,064 |
| Mar 9, 2026 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 1.15% | 47,476 |
| Mar 6, 2026 | 4.33 | 4.38 | 4.33 | 4.33 | 4.33 | -0.69% | 27,528 |
| Mar 5, 2026 | 4.39 | 4.42 | 4.36 | 4.36 | 4.36 | - | 12,956 |
| Mar 4, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.68% | 1,420 |
| Mar 3, 2026 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | 0.69% | 88,673 |
| Mar 2, 2026 | 4.40 | 4.43 | 4.36 | 4.36 | 4.36 | - | 89,698 |
| Feb 27, 2026 | 4.40 | 4.43 | 4.36 | 4.36 | 4.36 | -1.25% | 38,671 |
| Feb 26, 2026 | 4.41 | 4.44 | 4.40 | 4.42 | 4.42 | 0.23% | 8,937 |
| Feb 25, 2026 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | 0.34% | 16,404 |
| Feb 24, 2026 | 4.39 | 4.43 | 4.39 | 4.39 | 4.39 | -0.34% | 18,040 |
| Feb 23, 2026 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | - | 22,164 |
| Feb 20, 2026 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.34% | 22,625 |
| Feb 19, 2026 | 4.43 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 25,248 |
| Feb 18, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.13% | 37,273 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.36 | 4.41 | 4.41 | -0.45% | 18,857 |
| Feb 16, 2026 | 4.42 | 4.43 | 4.39 | 4.43 | 4.43 | 0.34% | 18,789 |
| Feb 13, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | - | 20,174 |
| Feb 12, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | -0.34% | 17,958 |
| Feb 11, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.49% | 16,944 |
| Feb 10, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | -1.02% | 17,997 |
| Feb 9, 2026 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | -0.68% | 26,827 |
| Feb 6, 2026 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 0.68% | 91,067 |
| Feb 5, 2026 | 4.39 | 4.44 | 4.39 | 4.41 | 4.41 | 0.34% | 32,091 |
| Feb 4, 2026 | 4.37 | 4.41 | 4.37 | 4.40 | 4.40 | - | 69,130 |
| Feb 3, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 0.11% | 46,577 |
| Feb 2, 2026 | 4.37 | 4.40 | 4.34 | 4.39 | 4.39 | -0.11% | 11,725 |
| Jan 30, 2026 | 4.39 | 4.40 | 4.33 | 4.40 | 4.40 | 0.46% | 34,941 |
| Jan 29, 2026 | 4.37 | 4.40 | 4.32 | 4.38 | 4.38 | -0.46% | 20,789 |
| Jan 28, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | -0.34% | 20,145 |
| Jan 27, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.34% | 20,418 |
| Jan 26, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.57% | 22,802 |
| Jan 23, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -1.13% | 14,627 |
| Jan 22, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.45% | 20,682 |
| Jan 21, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 1.15% | 18,906 |
| Jan 20, 2026 | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | -1.47% | 61,287 |
| Jan 19, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | -0.45% | 37,478 |