Ceconomy AG (FRA:CEC)
Germany · Delayed Price · Currency is EUR 4.200
-0.040 (-0.94%)
Last updated: Apr 24, 2026, 11:31 AM CET
FRA:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.29 | 4.29 | 4.18 | 4.24 | - | 0.47% | 1,972 |
| 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% | - |
| Apr 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Apr 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.36% | - |
| Apr 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 3.70% | 300 |
| Apr 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.34% | - |
| Apr 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.74% | - |
| Apr 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.45% | - |
| Apr 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.60% | - |
| Apr 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.13% | - |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Mar 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.40% | - |
| Mar 27, 2026 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | 1.16% | 2,020 |
| Mar 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.71% | 323 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.27% | 38 |
| Mar 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.82% | - |
| Mar 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Mar 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.28% | - |
| Mar 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | 500 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 350 |
| Mar 13, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 0.69% | 40 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.12% | 310 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.64% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.51% | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.94% | - |
| Mar 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.82% | - |
| Mar 2, 2026 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | 1.72% | 60 |
| Feb 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | - |
| Feb 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Feb 25, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 10 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Feb 23, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.69% | 100 |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.34% | 38 |
| Feb 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.34% | - |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Feb 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Feb 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Feb 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.12% | - |