Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.200
-0.160 (-3.67%)
At close: Mar 27, 2026
FRA:CECV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.34 | 4.40 | 4.20 | 4.20 | 4.20 | -3.67% | 25,250 |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 25, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.38% | 1,407 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 23, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,836 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 300 |
| Mar 19, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 753 |
| Mar 18, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 330 |
| Mar 17, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | - | 1,340 |
| Mar 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | 537 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Mar 12, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | - | 60 |
| Mar 11, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | 570 |
| Mar 10, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 78 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 200 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 616 |
| Mar 5, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.90% | 1,003 |
| Mar 4, 2026 | 4.44 | 4.48 | 4.44 | 4.44 | 4.44 | -1.33% | 2,820 |
| Mar 3, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.45% | 1,906 |
| Mar 2, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | - | 2,135 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 778 |
| Feb 26, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 573 |
| Feb 25, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 3,020 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 100 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2,110 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,450 |
| Feb 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 500 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 1,420 |
| Feb 17, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 3,031 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | -0.89% | 9,900 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 5,300 |
| Feb 12, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | 2,530 |
| Feb 11, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 1,100 |
| Feb 10, 2026 | 4.46 | 4.56 | 4.46 | 4.48 | 4.48 | 0.45% | 1,918 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 2,135 |
| Feb 6, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 551 |
| Feb 5, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.45% | 700 |
| Feb 4, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,156 |
| Feb 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2,832 |
| Feb 2, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | - | 1,070 |
| Jan 30, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 1,418 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 942 |
| Jan 28, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 2,300 |
| Jan 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 550 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 1,102 |
| Jan 23, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | - | 16,967 |
| Jan 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 1,647 |
| Jan 21, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | 1,622 |
| Jan 20, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 2,052 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 6,995 |