Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.415
-0.005 (-0.11%)
Sep 16, 2025, 5:35 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | 84,202 |
| 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 |
| Jul 30, 2025 | 4.06 | 4.39 | 4.01 | 4.35 | 4.35 | 6.88% | 1,555,017 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.07 | 4.07 | 4.07 | -0.73% | 552,541 |
| Jul 28, 2025 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -1.20% | 858,616 |
| Jul 25, 2025 | 4.22 | 4.26 | 4.05 | 4.15 | 4.15 | -1.19% | 1,236,127 |
| Jul 24, 2025 | 3.76 | 4.33 | 3.67 | 4.20 | 4.20 | 12.00% | 5,821,016 |
| Jul 23, 2025 | 3.70 | 3.76 | 3.69 | 3.75 | 3.75 | 2.18% | 298,140 |
| Jul 22, 2025 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -2.65% | 374,207 |
| Jul 21, 2025 | 3.93 | 3.98 | 3.77 | 3.77 | 3.77 | -4.31% | 340,415 |
| Jul 18, 2025 | 3.93 | 4.03 | 3.87 | 3.94 | 3.94 | 1.03% | 813,298 |
| Jul 17, 2025 | 3.92 | 4.00 | 3.89 | 3.90 | 3.90 | 0.26% | 440,958 |
| Jul 16, 2025 | 3.67 | 3.90 | 3.66 | 3.89 | 3.89 | 5.14% | 417,561 |
| Jul 15, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 393,560 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | -1.04% | 373,011 |
| Jul 11, 2025 | 3.96 | 3.97 | 3.78 | 3.83 | 3.83 | -3.77% | 428,507 |
| Jul 10, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 0.25% | 360,129 |
| Jul 9, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 2.58% | 925,468 |