Ceconomy AG (ETR:CEC)
Germany · Delayed Price · Currency is EUR 4.105
+0.005 (0.12%)
Sep 29, 2026, 10:52 AM CET
Ceconomy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | - | 0.12% | 89,437 |
| 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 |
| Aug 28, 2026 | 3.98 | 4.05 | 3.92 | 4.05 | 4.05 | 2.27% | 12,228 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -1.74% | 61,927 |
| Aug 26, 2026 | 4.03 | 4.05 | 4.00 | 4.03 | 4.03 | -0.49% | 28,726 |
| Aug 25, 2026 | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | 2.79% | 10,349 |
| Aug 24, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 1.55% | 19,445 |
| Aug 21, 2026 | 3.84 | 4.00 | 3.84 | 3.88 | 3.88 | -0.51% | 18,337 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.82 | 3.90 | 3.90 | -1.27% | 130,835 |
| 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 |