Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 4.090
+0.080 (2.00%)
Last updated: Jul 28, 2026, 3:08 PM CET
FRA:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.09 | 4.10 | 4.03 | 4.07 | - | 2.39% | 275 |
| Jul 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.15% | - |
| Jul 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Jul 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | - |
| Jul 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.41% | - |
| Jul 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | - |
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | - |
| Jul 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.91% | - |
| Jul 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 13, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 0.26% | 80 |
| Jul 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -10.11% | - |
| Jul 9, 2026 | 3.81 | 4.42 | 3.81 | 4.26 | 4.26 | 13.01% | 1,740 |
| Jul 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% | - |
| Jul 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.97% | - |
| Jul 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.06% | - |
| Jul 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.13% | - |
| Jul 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.92% | - |
| Jul 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.94% | - |
| Jun 30, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 5.59% | 1,000 |
| Jun 29, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.52% | - |
| Jun 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.96% | - |
| Jun 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.10% | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | - |
| Jun 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.54% | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jun 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Jun 18, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.13% | 50 |
| Jun 17, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.22% | 181 |
| Jun 16, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | -3.14% | 500 |
| Jun 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.73% | - |
| Jun 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.40% | - |
| Jun 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | - |
| Jun 10, 2026 | 3.59 | 3.81 | 3.59 | 3.81 | 3.81 | 2.97% | 300 |
| Jun 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.41% | - |
| Jun 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | - |
| Jun 5, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -1.52% | 20 |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jun 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.13% | - |
| Jun 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.24% | - |
| 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 |