Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.370
-0.050 (-1.13%)
At close: Jan 23, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.40 | 4.44 | 4.39 | 4.44 | 4.44 | 0.57% | 46,715 |
| Jan 15, 2026 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.45% | 71,776 |
| Jan 14, 2026 | 4.49 | 4.50 | 4.39 | 4.43 | 4.43 | -1.23% | 180,117 |
| Jan 13, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | -0.11% | 76,393 |
| Jan 12, 2026 | 4.46 | 4.55 | 4.46 | 4.49 | 4.49 | 0.11% | 41,286 |
| Jan 9, 2026 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.90% | 95,767 |
| Jan 8, 2026 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.78% | 57,625 |
| Jan 7, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.67% | 32,327 |
| Jan 6, 2026 | 4.48 | 4.50 | 4.44 | 4.45 | 4.45 | -0.67% | 25,658 |
| Jan 5, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.13% | 40,293 |
| Jan 2, 2026 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | 0.45% | 44,469 |
| Dec 30, 2025 | 4.42 | 4.47 | 4.40 | 4.41 | 4.41 | -0.23% | 66,270 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.34% | 109,942 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -0.22% | 33,930 |
| Dec 22, 2025 | 4.47 | 4.56 | 4.46 | 4.49 | 4.49 | 0.67% | 71,688 |
| Dec 19, 2025 | 4.40 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 221,789 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | -0.11% | 78,892 |
| Dec 17, 2025 | 4.41 | 4.43 | 4.26 | 4.40 | 4.40 | 0.34% | 127,089 |
| Dec 16, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.11% | 69,146 |
| Dec 15, 2025 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 0.11% | 160,316 |
| Dec 12, 2025 | 4.54 | 4.54 | 4.37 | 4.38 | 4.38 | -3.42% | 169,814 |
| Dec 11, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | -1.20% | 81,434 |
| Dec 10, 2025 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 0.88% | 90,140 |
| Dec 9, 2025 | 4.47 | 4.56 | 4.43 | 4.55 | 4.55 | 2.02% | 176,347 |
| Dec 8, 2025 | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | 2.06% | 202,042 |
| Dec 5, 2025 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -1.24% | 106,744 |
| Dec 4, 2025 | 4.44 | 4.47 | 4.43 | 4.43 | 4.43 | -0.56% | 121,338 |
| Dec 3, 2025 | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | 1.71% | 112,310 |
| Dec 2, 2025 | 4.37 | 4.38 | 4.31 | 4.38 | 4.38 | 0.57% | 109,768 |
| Dec 1, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -3.65% | 93,088 |
| Nov 28, 2025 | 4.48 | 4.56 | 4.14 | 4.52 | 4.52 | 0.22% | 173,010 |
| Nov 27, 2025 | 4.45 | 4.51 | 4.44 | 4.51 | 4.51 | 1.01% | 87,418 |
| Nov 26, 2025 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 3.36% | 891,690 |
| Nov 25, 2025 | 4.43 | 4.43 | 4.31 | 4.32 | 4.32 | -2.92% | 508,445 |
| Nov 24, 2025 | 4.41 | 4.45 | 4.38 | 4.45 | 4.45 | 0.79% | 451,266 |
| Nov 21, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 260,683 |
| Nov 20, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.34% | 303,653 |
| Nov 19, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.34% | 97,015 |
| Nov 18, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.11% | 222,381 |
| Nov 17, 2025 | 4.43 | 4.44 | 4.41 | 4.42 | 4.42 | -0.23% | 176,861 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.34% | 81,123 |
| Nov 13, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 0.34% | 147,342 |
| Nov 12, 2025 | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.11% | 174,940 |
| Nov 11, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.34% | 121,909 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.34% | 407,511 |