Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 3.960
+0.055 (1.41%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Aug 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.75% | - |
| Aug 11, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 1.26% | 1,000 |
| Aug 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.41% | 100 |
| Aug 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.38% | - |
| Aug 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.85% | - |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.13% | - |
| Aug 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.63% | - |
| Jul 31, 2026 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -2.10% | 45 |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Jul 29, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | 2.52% | 600 |
| Jul 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.13% | - |
| 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 |