Ceconomy AG (ETR:CECV)
Germany · Delayed Price · Currency is EUR 4.100
-0.020 (-0.49%)
May 25, 2026, 5:35 PM CET
ETR:CECV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 106,986 |
| Apr 27, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 80,043 |
| Apr 24, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 44,817 |
| Apr 23, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -0.46% | 128,603 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.91% | 49,365 |
| Apr 21, 2026 | 4.36 | 4.46 | 4.32 | 4.40 | 4.40 | 0.92% | 235,142 |
| Apr 20, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | 2.83% | 234,781 |
| Apr 17, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 51,983 |
| Apr 16, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 89,532 |
| Apr 15, 2026 | 4.30 | 4.30 | 4.18 | 4.26 | 4.26 | -0.47% | 203,830 |
| Apr 14, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 254,894 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 87,146 |
| Apr 10, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 370,297 |
| 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 |