Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 3.900
+0.055 (1.43%)
May 29, 2026, 5:35 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | - | 2.73% | 7,487 |
| May 28, 2026 | 3.99 | 4.00 | 3.81 | 3.85 | 3.85 | -2.78% | 28,890 |
| May 27, 2026 | 4.03 | 4.10 | 3.90 | 3.96 | 3.96 | -2.59% | 53,041 |
| May 26, 2026 | 3.95 | 4.15 | 3.95 | 4.06 | 4.06 | 3.57% | 24,248 |
| May 25, 2026 | 3.97 | 3.98 | 3.92 | 3.92 | 3.92 | 1.03% | 6,857 |
| May 22, 2026 | 4.09 | 4.10 | 3.88 | 3.88 | 3.88 | -4.43% | 57,977 |
| May 21, 2026 | 3.91 | 4.10 | 3.91 | 4.06 | 4.06 | 3.18% | 71,449 |
| May 20, 2026 | 4.23 | 4.25 | 3.94 | 3.94 | 3.94 | -6.53% | 122,318 |
| May 19, 2026 | 4.16 | 4.28 | 4.16 | 4.21 | 4.21 | 1.08% | 73,048 |
| May 18, 2026 | 4.24 | 4.25 | 4.17 | 4.17 | 4.17 | -1.07% | 38,925 |
| May 15, 2026 | 4.19 | 4.33 | 4.16 | 4.21 | 4.21 | 1.20% | 56,284 |
| May 14, 2026 | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | 0.24% | 64,636 |
| May 13, 2026 | 4.16 | 4.21 | 4.15 | 4.15 | 4.15 | -0.24% | 23,539 |
| May 12, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 11,250 |
| May 11, 2026 | 4.26 | 4.32 | 4.16 | 4.20 | 4.20 | -1.18% | 21,056 |
| May 8, 2026 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | - | 25,598 |
| May 7, 2026 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | -0.12% | 9,015 |
| May 6, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 0.12% | 23,640 |
| May 5, 2026 | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | -0.82% | 19,401 |
| May 4, 2026 | 4.14 | 4.30 | 4.13 | 4.29 | 4.29 | 3.25% | 37,261 |
| Apr 30, 2026 | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -1.19% | 10,252 |
| Apr 29, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | - | 5,736 |
| Apr 28, 2026 | 4.19 | 4.21 | 4.19 | 4.20 | 4.20 | -0.36% | 8,423 |
| Apr 27, 2026 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | 0.12% | 14,831 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.17 | 4.21 | 4.21 | -0.71% | 16,265 |
| Apr 23, 2026 | 4.29 | 4.29 | 4.18 | 4.24 | 4.24 | -0.47% | 19,454 |
| Apr 22, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | - | 2,015 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 10,267 |
| Apr 20, 2026 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 0.71% | 24,899 |
| Apr 17, 2026 | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 6,289 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | -0.59% | 21,992 |
| Apr 15, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.12% | 14,916 |
| Apr 14, 2026 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.12% | 20,911 |
| Apr 13, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 1.56% | 25,927 |
| Apr 10, 2026 | 4.06 | 4.24 | 4.06 | 4.16 | 4.16 | 1.71% | 30,502 |
| Apr 9, 2026 | 4.21 | 4.24 | 4.09 | 4.09 | 4.09 | -2.04% | 38,860 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -0.71% | 23,386 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.21 | -0.24% | 28,826 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 1.32% | 38,543 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -1.19% | 47,289 |
| Mar 31, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 103,687 |
| Mar 30, 2026 | 4.13 | 4.35 | 4.06 | 4.26 | 4.26 | -3.40% | 436,130 |
| 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 |