Ceconomy AG (FRA:CEC)
Germany flag Germany · Delayed Price · Currency is EUR
4.445
+0.015 (0.34%)
Last updated: Oct 24, 2025, 10:03 AM CET

Ceconomy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.434.444.424.44-1.25%284,657
Oct 22, 20254.384.394.384.394.390.23%100
Oct 21, 20254.384.384.384.384.38-0.11%99,585
Oct 20, 20254.384.384.384.384.380.57%99,585
Oct 17, 20254.364.364.364.364.36-99,585
Oct 16, 20254.364.364.364.364.36-99,585
Oct 15, 20254.364.364.364.364.36-0.11%99,585
Oct 14, 20254.364.364.364.364.36-0.23%99,585
Oct 13, 20254.374.374.374.374.370.23%99,585
Oct 10, 20254.384.384.304.364.360.23%3,020
Oct 9, 20254.384.384.354.354.35-0.80%1,500
Oct 8, 20254.394.394.394.394.39-0.11%50
Oct 7, 20254.384.394.384.394.390.11%50
Oct 6, 20254.394.394.394.394.39-0.11%300
Oct 3, 20254.394.394.394.394.390.11%300
Oct 2, 20254.384.404.384.394.39-0.34%300
Oct 1, 20254.374.404.374.404.401.15%2,290
Sep 30, 20254.374.374.354.354.35-0.46%600
Sep 29, 20254.374.374.374.374.370.11%100
Sep 26, 20254.374.374.374.374.370.23%2,366
Sep 25, 20254.364.364.364.364.360.46%14,553
Sep 24, 20254.344.344.344.344.34-9,419
Sep 23, 20254.344.344.344.344.34-1.25%200
Sep 22, 20254.394.394.394.394.390.23%73
Sep 19, 20254.394.394.384.384.38-0.57%200
Sep 18, 20254.414.414.414.414.410.23%1,680
Sep 17, 20254.404.404.404.404.40-1,680
Sep 16, 20254.404.404.404.404.40-1,680
Sep 15, 20254.404.404.404.404.40-0.23%1,680
Sep 12, 20254.414.414.414.414.41-0.34%200
Sep 11, 20254.414.424.414.424.420.45%200
Sep 10, 20254.414.414.404.404.40-0.23%250
Sep 9, 20254.414.414.414.414.410.57%250
Sep 8, 20254.394.394.394.394.39-0.11%985
Sep 5, 20254.414.414.394.394.39-0.11%985
Sep 4, 20254.404.404.404.404.40-1.46%3,500
Sep 3, 20254.434.464.434.464.461.02%266
Sep 2, 20254.424.424.424.424.42-0.23%550
Sep 1, 20254.424.434.424.434.430.68%550
Aug 29, 20254.404.404.404.404.40-0.11%235
Aug 28, 20254.374.404.374.404.400.80%235
Aug 27, 20254.364.374.364.374.370.23%300
Aug 26, 20254.364.364.364.364.36-0.11%5,000
Aug 25, 20254.354.374.354.364.36-0.34%5,000
Aug 22, 20254.384.384.384.384.38-250
Aug 21, 20254.384.384.384.384.38-250
Aug 20, 20254.384.384.384.384.38-0.68%250
Aug 19, 20254.414.414.414.414.41-0.34%6,181
Aug 18, 20254.474.474.424.424.420.23%6,181
Aug 15, 20254.414.414.414.414.41-0.45%1,700