Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 3.615
-0.035 (-0.96%)
At close: Jun 26, 2026
FRA:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |