Ceconomy AG (ETR:CECV)
Germany · Delayed Price · Currency is EUR 4.200
+0.020 (0.48%)
Jul 10, 2026, 9:02 AM CET
ETR:CECV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 18,134 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | - | 11,105 |
| Jun 11, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 31,189 |
| Jun 10, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | - | 35,668 |
| Jun 9, 2026 | 4.04 | 4.12 | 4.02 | 4.04 | 4.04 | 0.50% | 74,986 |
| Jun 8, 2026 | 4.10 | 4.14 | 4.00 | 4.02 | 4.02 | -2.43% | 60,016 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | -0.48% | 31,689 |
| Jun 4, 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 8,389 |
| Jun 3, 2026 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -2.37% | 49,434 |
| Jun 2, 2026 | 4.20 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 62,885 |
| Jun 1, 2026 | 4.26 | 4.26 | 4.10 | 4.18 | 4.18 | -0.48% | 48,688 |
| May 29, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.94% | 207,410 |
| May 28, 2026 | 4.10 | 4.20 | 4.06 | 4.12 | 4.12 | 0.49% | 166,822 |
| May 27, 2026 | 4.04 | 4.12 | 4.02 | 4.10 | 4.10 | -0.49% | 85,017 |
| May 26, 2026 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 0.49% | 43,368 |
| May 25, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | -0.49% | 29,070 |
| May 22, 2026 | 4.24 | 4.26 | 4.08 | 4.12 | 4.12 | -4.19% | 210,357 |
| May 21, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 1.90% | 191,386 |
| May 20, 2026 | 4.34 | 4.36 | 4.10 | 4.22 | 4.22 | -3.65% | 431,182 |
| May 19, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 73,703 |
| May 18, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 39,754 |
| May 15, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 173,050 |
| May 14, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.46% | 89,393 |
| May 13, 2026 | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | 1.39% | 148,155 |
| May 12, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 81,899 |
| May 11, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 38,634 |
| May 8, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 143,079 |
| May 7, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | 69,601 |
| May 6, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 41,766 |
| May 5, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 28,144 |
| May 4, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 35,240 |
| Apr 30, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 48,367 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | - | 35,714 |