Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 4.405
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 12 |
| Oct 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Oct 21, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 12 |
| Oct 20, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.46% | - |
| Oct 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Oct 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Oct 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.79% | - |
| Oct 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Oct 13, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 1.03% | - |
| Oct 12, 2026 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 1.74% | 10,000 |
| Oct 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.65% | - |
| Oct 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | - |
| Oct 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Oct 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Oct 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.34% | - |
| Oct 2, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 4.82% | - |
| Oct 1, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | 2.22% | 60 |
| Sep 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.12% | - |
| Sep 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.37% | - |
| Sep 28, 2026 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 3.56% | - |
| Sep 25, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.13% | - |
| Sep 24, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 5 |
| Sep 23, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.13% | - |
| Sep 22, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -0.26% | 29 |
| Sep 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.16% | 561 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.90% | - |
| Sep 17, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -0.88% | 500 |
| Sep 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.10% | - |
| Sep 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Sep 14, 2026 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 2.75% | 600 |
| Sep 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.92% | - |
| Sep 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Sep 9, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 1.03% | - |
| Sep 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Sep 7, 2026 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | -2.25% | 19 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Sep 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.17% | - |
| Sep 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.37% | - |
| Sep 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.16% | 900 |
| Aug 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.50% | - |
| Aug 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% | - |
| Aug 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.41% | - |
| Aug 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.63% | - |
| Aug 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.65% | - |
| Aug 21, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | - | 36 |
| Aug 20, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -3.28% | 90 |
| Aug 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Aug 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |