Ceconomy AG (ETR:CECV)
Germany · Delayed Price · Currency is EUR 4.480
0.00 (0.00%)
Oct 8, 2026, 5:35 PM CET
ETR:CECV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | - | 152,048 |
| Oct 7, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | - | 214,669 |
| Oct 6, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 76,996 |
| Oct 5, 2026 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.88% | 141,819 |
| Oct 2, 2026 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | 1.35% | 547,298 |
| Oct 1, 2026 | 4.42 | 4.48 | 4.40 | 4.46 | 4.46 | 0.45% | 235,164 |
| Sep 30, 2026 | 4.24 | 4.54 | 4.24 | 4.44 | 4.44 | 4.23% | 614,079 |
| Sep 29, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 1.91% | 77,275 |
| Sep 28, 2026 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | - | 291,881 |
| Sep 25, 2026 | 4.12 | 4.26 | 4.12 | 4.18 | 4.18 | -0.95% | 119,858 |
| Sep 24, 2026 | 4.12 | 4.26 | 4.12 | 4.22 | 4.22 | 0.48% | 97,633 |
| Sep 23, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 161,099 |
| Sep 22, 2026 | 4.22 | 4.24 | 4.14 | 4.20 | 4.20 | - | 365,262 |
| Sep 21, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 1.45% | 121,089 |
| Sep 18, 2026 | 4.24 | 4.28 | 4.14 | 4.14 | 4.14 | -1.90% | 449,189 |
| Sep 17, 2026 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 28,001 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | - | 32,051 |
| Sep 15, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | - | 123,249 |
| Sep 14, 2026 | 4.10 | 4.20 | 4.06 | 4.18 | 4.18 | 1.95% | 27,810 |
| Sep 11, 2026 | 4.02 | 4.10 | 3.96 | 4.10 | 4.10 | 2.50% | 181,389 |
| Sep 10, 2026 | 4.12 | 4.16 | 4.00 | 4.00 | 4.00 | -3.38% | 312,649 |
| Sep 9, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 62,724 |
| Sep 8, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 16,581 |
| Sep 7, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 17,983 |
| Sep 4, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | - | 19,814 |
| Sep 3, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 28,938 |
| Sep 2, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | - | 36,823 |
| Sep 1, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 49,941 |
| Aug 31, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -0.97% | 59,563 |
| Aug 28, 2026 | 4.22 | 4.24 | 4.14 | 4.14 | 4.14 | -1.43% | 33,449 |
| Aug 27, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | -1.41% | 63,028 |
| Aug 26, 2026 | 4.04 | 4.26 | 4.04 | 4.26 | 4.26 | 4.41% | 48,052 |
| Aug 25, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.49% | 24,264 |
| Aug 24, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 2.50% | 66,947 |
| 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 |