Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 3.950
-0.080 (-1.99%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.04 | 4.07 | 4.02 | 4.03 | - | 4.54% | 4,030 |
| Jun 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.18% | - |
| May 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.93% | - |
| May 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| May 27, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 2.46% | 180 |
| May 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.15% | - |
| May 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.13% | - |
| May 22, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | 2.84% | 100 |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.20% | - |
| May 20, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -4.03% | 225 |
| May 19, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 2.06% | 980 |
| May 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| May 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| May 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| May 8, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 2.26% | 708 |
| May 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | - |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.04% | - |
| May 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.12% | - |
| Apr 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Apr 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Apr 28, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.24% | 70 |
| Apr 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | 74 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.36% | - |
| Apr 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.36% | - |
| Apr 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.44% | - |
| Apr 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.20% | - |
| Apr 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.84% | - |
| Apr 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Apr 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.36% | - |
| Apr 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 3.70% | 300 |
| Apr 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.34% | - |
| Apr 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.74% | - |
| Apr 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.45% | - |
| Apr 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.60% | - |
| Apr 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.13% | - |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Mar 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.40% | - |
| 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% | - |