Ceconomy AG (FRA:CEC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.43 | 4.44 | 4.42 | 4.44 | - | 1.25% | 284,657 |
| Oct 22, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 100 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.11% | 99,585 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | 99,585 |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 99,585 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 99,585 |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | 99,585 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 99,585 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 99,585 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | 0.23% | 3,020 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.80% | 1,500 |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | 50 |
| Oct 7, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.11% | 50 |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | 300 |
| Oct 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | 300 |
| Oct 2, 2025 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | -0.34% | 300 |
| Oct 1, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 1.15% | 2,290 |
| Sep 30, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 600 |
| Sep 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | 100 |
| Sep 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 2,366 |
| Sep 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 14,553 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 9,419 |
| Sep 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.25% | 200 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 73 |
| Sep 19, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.57% | 200 |
| Sep 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 1,680 |
| Sep 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,680 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,680 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 1,680 |
| Sep 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | 200 |
| Sep 11, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.45% | 200 |
| Sep 10, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 250 |
| Sep 9, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.57% | 250 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | 985 |
| Sep 5, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.11% | 985 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | 3,500 |
| Sep 3, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 1.02% | 266 |
| Sep 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 550 |
| Sep 1, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.68% | 550 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | 235 |
| Aug 28, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.80% | 235 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | 300 |
| Aug 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | 5,000 |
| Aug 25, 2025 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -0.34% | 5,000 |
| Aug 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 250 |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 250 |
| Aug 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | 250 |
| Aug 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | 6,181 |
| Aug 18, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 0.23% | 6,181 |
| Aug 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | 1,700 |