Ceconomy AG (ETR:CECV)
Germany · Delayed Price · Currency is EUR 4.340
+0.080 (1.88%)
Last updated: Apr 10, 2026, 2:33 PM CET
ETR:CECV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 310,855 |
| Apr 8, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 135,032 |
| Apr 7, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - | 54,363 |
| Apr 2, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 753,403 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | - | 222,496 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.84% | 940,812 |
| Mar 30, 2026 | 4.10 | 4.34 | 3.98 | 4.34 | 4.34 | -1.81% | 1,052,701 |
| Mar 27, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 354,941 |
| Mar 26, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 121,814 |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 17,722 |
| Mar 24, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 48,651 |
| Mar 23, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | - | 76,409 |
| Mar 20, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 899,142 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -0.89% | 42,780 |
| Mar 18, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 134,318 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 47,291 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 40,934 |
| Mar 13, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 120,622 |
| Mar 12, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 168,595 |
| Mar 11, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 59,956 |
| Mar 10, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 76,507 |
| Mar 9, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | -0.44% | 146,024 |
| Mar 6, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 361,984 |
| Mar 5, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 51,471 |
| Mar 4, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 27,828 |
| Mar 3, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 102,595 |
| Mar 2, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 135,460 |
| Feb 27, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 375,768 |
| Feb 26, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 51,271 |
| Feb 25, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 67,373 |
| Feb 24, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 89,903 |
| Feb 23, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 99,152 |
| Feb 20, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 41,777 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 63,684 |
| Feb 18, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 90,255 |
| Feb 17, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 29,714 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 23,235 |
| Feb 13, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 25,354 |
| Feb 12, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 90,755 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 39,734 |
| Feb 10, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 19,438 |
| Feb 9, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 22,862 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 242,569 |
| Feb 5, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 30,423 |
| Feb 4, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | - | 321,484 |
| Feb 3, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 94,808 |
| Feb 2, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.45% | 64,316 |
| Jan 30, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 409,122 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | - | 165,190 |
| Jan 28, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 19,283 |