Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 4.430
+0.030 (0.68%)
Last updated: Sep 9, 2025, 5:35 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | - | 0.68% | 873,316 |
| Sep 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 568,166 |
| Sep 5, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | - | -0.45% | 834,079 |
| Sep 4, 2025 | 4.43 | 4.45 | 4.42 | 4.42 | - | 0.34% | 583,331 |
| Sep 3, 2025 | 4.46 | 4.47 | 4.40 | 4.41 | - | -1.01% | 1,030,370 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | - | -0.11% | 755,370 |
| Sep 1, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | - | 0.11% | 320,159 |
| Aug 29, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | - | 0.11% | 775,362 |
| Aug 28, 2025 | 4.43 | 4.47 | 4.40 | 4.45 | - | 1.02% | 1,306,440 |
| Aug 27, 2025 | 4.39 | 4.40 | 4.37 | 4.40 | - | 0.46% | 635,743 |
| Aug 26, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | - | 0.11% | 664,195 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | - | -0.34% | 422,767 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.39 | 4.39 | - | -0.34% | 687,940 |
| Aug 21, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | - | -0.11% | 552,383 |
| Aug 20, 2025 | 4.40 | 4.41 | 4.38 | 4.41 | - | 0.11% | 2,317,119 |
| Aug 19, 2025 | 4.43 | 4.43 | 4.40 | 4.41 | - | -0.34% | 2,078,726 |
| Aug 18, 2025 | 4.45 | 4.47 | 4.42 | 4.42 | - | -0.45% | 766,597 |
| Aug 15, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | - | 0.11% | 420,300 |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | 538,613 |
| Aug 13, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | - | 0.11% | 451,874 |
| Aug 12, 2025 | 4.45 | 4.46 | 4.43 | 4.43 | - | -0.34% | 1,240,539 |
| Aug 11, 2025 | 4.45 | 4.47 | 4.44 | 4.45 | - | -0.11% | 1,092,053 |
| Aug 8, 2025 | 4.45 | 4.47 | 4.45 | 4.45 | - | - | 594,945 |
| Aug 7, 2025 | 4.44 | 4.47 | 4.43 | 4.45 | - | 0.11% | 1,592,427 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.43 | 4.45 | - | 0.11% | 634,759 |
| Aug 5, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | - | 0.11% | 1,314,860 |
| Aug 4, 2025 | 4.45 | 4.47 | 4.43 | 4.44 | - | -0.11% | 1,721,090 |
| Aug 1, 2025 | 4.43 | 4.54 | 4.43 | 4.44 | - | - | 4,267,563 |
| Jul 31, 2025 | 4.41 | 4.45 | 4.34 | 4.44 | - | 2.07% | 5,894,045 |
| Jul 30, 2025 | 4.06 | 4.39 | 4.01 | 4.35 | - | 6.88% | 1,555,017 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.07 | 4.07 | - | -0.73% | 552,541 |
| Jul 28, 2025 | 4.16 | 4.18 | 4.09 | 4.10 | - | -1.20% | 858,616 |
| Jul 25, 2025 | 4.22 | 4.26 | 4.05 | 4.15 | - | -1.19% | 1,236,127 |
| Jul 24, 2025 | 3.76 | 4.33 | 3.67 | 4.20 | - | 14.44% | 5,821,016 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | - | 298,140 |
| Jul 22, 2025 | 3.75 | 3.76 | 3.67 | 3.67 | - | -6.73% | 374,207 |
| Jul 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | - | 340,415 |
| Jul 18, 2025 | 3.93 | 4.03 | 3.87 | 3.94 | - | 0.90% | 813,298 |
| Jul 17, 2025 | 3.92 | 4.00 | 3.89 | 3.90 | - | 5.55% | 440,958 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 417,561 |
| Jul 15, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | - | -2.38% | 393,560 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.75 | 3.79 | - | -1.17% | 373,011 |
| Jul 11, 2025 | 3.96 | 3.97 | 3.78 | 3.83 | - | -3.77% | 428,507 |
| Jul 10, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | - | 0.38% | 360,129 |
| Jul 9, 2025 | 3.86 | 4.01 | 3.80 | 3.97 | - | 2.45% | 925,468 |
| Jul 8, 2025 | 3.79 | 3.91 | 3.78 | 3.87 | - | 1.84% | 475,566 |
| Jul 7, 2025 | 3.77 | 3.83 | 3.74 | 3.80 | - | 0.66% | 288,890 |
| Jul 4, 2025 | 3.74 | 3.81 | 3.74 | 3.78 | - | 0.40% | 330,814 |
| Jul 3, 2025 | 3.72 | 3.89 | 3.72 | 3.76 | - | 0.80% | 818,767 |
| Jul 2, 2025 | 3.70 | 3.75 | 3.65 | 3.73 | - | 3.61% | 362,808 |