Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.530
+0.005 (0.11%)
Nov 6, 2026, 5:35 PM CET
Ceconomy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | 0.11% | 635,726 |
| Nov 5, 2026 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | -0.11% | 74,490 |
| Nov 4, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | -0.11% | 74,556 |
| Nov 3, 2026 | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | 2.83% | 307,799 |
| Nov 2, 2026 | 4.45 | 4.48 | 4.41 | 4.41 | 4.41 | -0.56% | 47,552 |
| Oct 30, 2026 | 4.43 | 4.47 | 4.43 | 4.44 | 4.44 | 0.23% | 6,908 |
| Oct 29, 2026 | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | -0.23% | 20,401 |
| Oct 28, 2026 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | 0.80% | 9,067 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.01% | 24,555 |
| Oct 26, 2026 | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | -0.22% | 36,452 |
| Oct 23, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | - | 23,338 |
| Oct 22, 2026 | 4.42 | 4.49 | 4.42 | 4.46 | 4.46 | 0.22% | 49,946 |
| Oct 21, 2026 | 4.48 | 4.50 | 4.40 | 4.45 | 4.45 | -0.11% | 48,750 |
| Oct 20, 2026 | 4.41 | 4.49 | 4.40 | 4.45 | 4.45 | - | 37,683 |
| Oct 19, 2026 | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | 0.45% | 26,040 |
| Oct 16, 2026 | 4.44 | 4.50 | 4.41 | 4.43 | 4.43 | -0.23% | 54,955 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - | 123,788 |
| Oct 14, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.45% | 31,430 |
| Oct 13, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | 35,026 |
| Oct 12, 2026 | 4.37 | 4.49 | 4.37 | 4.45 | 4.45 | - | 6,452 |
| Oct 9, 2026 | 4.35 | 4.50 | 4.30 | 4.45 | 4.45 | 2.65% | 27,029 |
| Oct 8, 2026 | 4.30 | 4.40 | 4.27 | 4.34 | 4.34 | 0.81% | 33,003 |
| Oct 7, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | -1.26% | 54,084 |
| Oct 6, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.81% | 19,088 |
| Oct 5, 2026 | 4.48 | 4.48 | 4.26 | 4.32 | 4.32 | -1.82% | 50,444 |
| Oct 2, 2026 | 4.23 | 4.44 | 4.23 | 4.40 | 4.40 | 4.76% | 39,813 |
| Oct 1, 2026 | 4.24 | 4.31 | 4.16 | 4.20 | 4.20 | -2.55% | 140,596 |
| Sep 30, 2026 | 4.14 | 4.54 | 4.08 | 4.31 | 4.31 | 5.38% | 101,632 |
| Sep 29, 2026 | 4.11 | 4.18 | 4.06 | 4.09 | 4.09 | -0.24% | 26,147 |
| Sep 28, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.27% | 89,437 |
| Sep 25, 2026 | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | 1.02% | 56,343 |
| Sep 24, 2026 | 3.91 | 4.01 | 3.91 | 3.93 | 3.93 | -1.01% | 84,921 |
| Sep 23, 2026 | 4.03 | 4.04 | 3.89 | 3.97 | 3.97 | 0.51% | 120,878 |
| Sep 22, 2026 | 3.94 | 4.02 | 3.94 | 3.95 | 3.95 | 0.51% | 98,367 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.93 | 3.93 | 3.93 | -0.63% | 18,036 |
| Sep 18, 2026 | 3.88 | 4.05 | 3.88 | 3.96 | 3.96 | 0.51% | 1,544,537 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.85 | 3.94 | 3.94 | -0.63% | 32,904 |
| Sep 16, 2026 | 4.00 | 4.02 | 3.90 | 3.96 | 3.96 | 1.15% | 12,402 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.89 | 3.92 | 3.92 | -0.89% | 65,460 |
| Sep 14, 2026 | 3.90 | 4.03 | 3.86 | 3.95 | 3.95 | 1.28% | 20,085 |
| Sep 11, 2026 | 3.78 | 3.94 | 3.73 | 3.90 | 3.90 | 3.59% | 46,465 |
| Sep 10, 2026 | 3.95 | 3.99 | 3.77 | 3.77 | 3.77 | -5.28% | 34,514 |
| Sep 9, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | -0.87% | 10,382 |
| Sep 8, 2026 | 3.97 | 4.01 | 3.93 | 4.01 | 4.01 | 1.52% | 9,585 |
| Sep 7, 2026 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | 0.77% | 20,400 |
| Sep 4, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -2.97% | 13,867 |
| Sep 3, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 4.12% | 18,638 |
| Sep 2, 2026 | 3.97 | 4.01 | 3.84 | 3.88 | 3.88 | -2.76% | 18,805 |
| Sep 1, 2026 | 4.04 | 4.04 | 3.88 | 3.99 | 3.99 | -2.09% | 16,257 |
| Aug 31, 2026 | 4.05 | 4.08 | 3.95 | 4.08 | 4.08 | 0.62% | 16,697 |