Ceconomy AG (ETR:CECV)
Germany · Delayed Price · Currency is EUR 4.060
+0.060 (1.50%)
Aug 24, 2026, 3:31 PM CET
ETR:CECV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | - | 1.50% | 19,232 |
| Aug 21, 2026 | 3.86 | 4.02 | 3.86 | 4.00 | 4.00 | 2.56% | 35,946 |
| Aug 20, 2026 | 4.00 | 4.06 | 3.86 | 3.90 | 3.90 | -2.50% | 66,819 |
| Aug 19, 2026 | 4.10 | 4.18 | 3.96 | 4.00 | 4.00 | -4.76% | 64,328 |
| Aug 18, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.48% | 44,404 |
| Aug 17, 2026 | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 58,261 |
| Aug 14, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 27,232 |
| Aug 13, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 0.48% | 13,428 |
| Aug 12, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | - | 36,188 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 31,745 |
| Aug 10, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 35,023 |
| Aug 7, 2026 | 4.08 | 4.22 | 4.08 | 4.16 | 4.16 | 0.48% | 34,784 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -1.43% | 15,661 |
| Aug 5, 2026 | 4.14 | 4.22 | 4.12 | 4.20 | 4.20 | - | 86,423 |
| Aug 4, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | -0.47% | 24,954 |
| Aug 3, 2026 | 4.22 | 4.26 | 4.14 | 4.22 | 4.22 | -0.94% | 177,565 |
| Jul 31, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | - | 67,782 |
| Jul 30, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 49,328 |
| Jul 29, 2026 | 4.30 | 4.38 | 4.26 | 4.30 | 4.30 | - | 63,649 |
| Jul 28, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 29,318 |
| Jul 27, 2026 | 4.22 | 4.30 | 4.22 | 4.26 | 4.26 | 0.47% | 6,362 |
| Jul 24, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.47% | 22,254 |
| Jul 23, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | - | 42,474 |
| Jul 22, 2026 | 4.20 | 4.26 | 4.16 | 4.22 | 4.22 | 0.48% | 65,871 |
| Jul 21, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -1.41% | 32,102 |
| Jul 20, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 7,469 |
| Jul 17, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | - | 15,168 |
| Jul 16, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | - | 13,676 |
| Jul 15, 2026 | 4.20 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 46,086 |
| Jul 14, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 27,669 |
| Jul 13, 2026 | 4.20 | 4.24 | 4.16 | 4.22 | 4.22 | 0.48% | 45,052 |
| Jul 10, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 17,588 |
| Jul 9, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | - | 103,941 |
| Jul 8, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 23,559 |
| Jul 7, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 70,571 |
| Jul 6, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 15,230 |
| Jul 3, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | - | 21,171 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | 0.97% | 67,156 |
| Jul 1, 2026 | 4.14 | 4.20 | 4.08 | 4.14 | 4.14 | - | 73,681 |
| Jun 30, 2026 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | 0.49% | 33,624 |
| Jun 29, 2026 | 4.00 | 4.22 | 4.00 | 4.12 | 4.12 | 2.49% | 208,414 |
| Jun 26, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 72,860 |
| Jun 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 60,910 |
| Jun 24, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 52,324 |
| Jun 23, 2026 | 4.00 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 81,827 |
| Jun 22, 2026 | 4.04 | 4.08 | 3.96 | 4.04 | 4.04 | 1.00% | 41,888 |
| Jun 19, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.99% | 52,889 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.96 | 4.04 | 4.04 | 0.50% | 66,423 |
| Jun 17, 2026 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 51,183 |
| Jun 16, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 61,184 |