Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 3.875
-0.075 (-1.90%)
At close: Sep 18, 2026
FRA:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |