Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 3.950
-0.075 (-1.86%)
Aug 19, 2026, 5:35 PM CET
Ceconomy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.03 | 4.08 | 3.95 | 3.95 | 3.95 | -1.86% | 177,017 |
| Aug 18, 2026 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | -0.37% | 3,982 |
| Aug 17, 2026 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | - | 75,024 |
| Aug 14, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,574 |
| Aug 13, 2026 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | -0.98% | 9,008 |
| Aug 12, 2026 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | 2.26% | 18,920 |
| Aug 11, 2026 | 4.04 | 4.08 | 3.99 | 3.99 | 3.99 | -0.99% | 50,394 |
| Aug 10, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | 0.62% | 15,139 |
| Aug 7, 2026 | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | 1.65% | 45,500 |
| Aug 6, 2026 | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | 0.25% | 9,844 |
| Aug 5, 2026 | 3.99 | 4.00 | 3.88 | 3.93 | 3.93 | -1.87% | 20,216 |
| Aug 4, 2026 | 3.98 | 4.04 | 3.98 | 4.01 | 4.01 | 0.12% | 25,467 |
| Aug 3, 2026 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -0.12% | 41,711 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.84% | 48,717 |
| Jul 30, 2026 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.73% | 15,667 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.07 | 4.11 | 4.11 | -0.84% | 22,343 |
| Jul 28, 2026 | 4.09 | 4.15 | 4.03 | 4.15 | 4.15 | 3.37% | 9,817 |
| Jul 27, 2026 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | 0.75% | 5,213 |
| Jul 24, 2026 | 3.98 | 4.06 | 3.95 | 3.98 | 3.98 | 0.13% | 33,216 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 0.13% | 20,628 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.79 | 3.97 | 3.97 | 0.13% | 42,131 |
| Jul 21, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.97 | -2.70% | 23,176 |
| Jul 20, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 2.00% | 17,484 |
| Jul 17, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.38% | 17,755 |
| Jul 16, 2026 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 34,638 |
| Jul 15, 2026 | 3.95 | 4.08 | 3.91 | 4.00 | 4.00 | 1.27% | 66,018 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.91 | 3.95 | 3.95 | 1.28% | 14,909 |
| Jul 13, 2026 | 3.88 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 76,262 |
| Jul 10, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -7.62% | 82,618 |
| Jul 9, 2026 | 3.82 | 4.20 | 3.75 | 4.20 | 4.20 | 9.80% | 145,606 |
| Jul 8, 2026 | 3.83 | 3.92 | 3.81 | 3.83 | 3.83 | -0.13% | 6,375 |
| Jul 7, 2026 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | -0.13% | 3,376 |
| Jul 6, 2026 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | -1.67% | 1,553 |
| Jul 3, 2026 | 3.85 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 5,850 |
| Jul 2, 2026 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -0.52% | 54,334 |
| Jul 1, 2026 | 3.91 | 3.91 | 3.76 | 3.82 | 3.82 | -0.26% | 65,528 |
| Jun 30, 2026 | 3.90 | 3.92 | 3.75 | 3.83 | 3.83 | 0.26% | 43,750 |
| Jun 29, 2026 | 3.70 | 4.03 | 3.70 | 3.82 | 3.82 | 3.24% | 251,856 |
| Jun 26, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | - | 107,883 |
| Jun 25, 2026 | 3.71 | 3.76 | 3.70 | 3.70 | 3.70 | - | 96,662 |
| Jun 24, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 2.21% | 97,466 |
| Jun 23, 2026 | 3.65 | 3.80 | 3.61 | 3.62 | 3.62 | -2.16% | 139,193 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | -2.37% | 18,587 |
| Jun 19, 2026 | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | 0.80% | 42,616 |
| Jun 18, 2026 | 3.77 | 3.80 | 3.71 | 3.76 | 3.76 | -2.21% | 39,619 |
| 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 |