Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 3.760
-0.085 (-2.21%)
Jun 18, 2026, 5:35 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.84 | 3.85 | 3.76 | 3.85 | 3.85 | 2.40% | 40,697 |
| Jun 16, 2026 | 3.73 | 3.82 | 3.72 | 3.76 | 3.76 | 1.21% | 36,665 |
| Jun 15, 2026 | 3.95 | 3.95 | 3.71 | 3.71 | 3.71 | -2.88% | 12,228 |
| Jun 12, 2026 | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | 1.87% | 4,805 |
| Jun 11, 2026 | 3.83 | 3.85 | 3.75 | 3.75 | 3.75 | -2.09% | 12,599 |
| Jun 10, 2026 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 6.39% | 33,150 |
| Jun 9, 2026 | 3.74 | 3.85 | 3.51 | 3.60 | 3.60 | -2.70% | 165,746 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -3.27% | 65,168 |
| Jun 5, 2026 | 3.90 | 3.94 | 3.83 | 3.83 | 3.83 | -2.30% | 22,470 |
| Jun 4, 2026 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | -0.89% | 12,389 |
| Jun 3, 2026 | 4.01 | 4.03 | 3.92 | 3.95 | 3.95 | -1.99% | 21,485 |
| Jun 2, 2026 | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | 0.75% | 14,533 |
| Jun 1, 2026 | 3.93 | 4.14 | 3.93 | 4.00 | 4.00 | 2.56% | 36,420 |
| May 29, 2026 | 3.86 | 4.02 | 3.86 | 3.90 | 3.90 | 1.43% | 34,352 |
| 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 |