Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 4.355
+0.050 (1.16%)
At close: Mar 27, 2026
FRA:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | 1.16% | 2,020 |
| Mar 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.71% | 323 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.27% | 38 |
| Mar 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.82% | - |
| Mar 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Mar 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.28% | - |
| Mar 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | 500 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 350 |
| Mar 13, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 0.69% | 40 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.12% | 310 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.64% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.51% | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.94% | - |
| Mar 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.82% | - |
| Mar 2, 2026 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | 1.72% | 60 |
| Feb 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | - |
| Feb 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Feb 25, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 10 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Feb 23, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.69% | 100 |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.34% | 38 |
| Feb 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.34% | - |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Feb 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Feb 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Feb 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.12% | - |
| Feb 10, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -2.04% | 24 |
| Feb 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Feb 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Feb 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Feb 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Feb 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.51% | - |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 1,000 |
| Jan 30, 2026 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 1.73% | 500 |
| Jan 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | 300 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.04% | - |
| Jan 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.49% | 10 |
| Jan 23, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 1.14% | 100 |
| Jan 22, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | 1.51% | 100 |
| Jan 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.03% | - |
| Jan 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Jan 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |