Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.480
0.00 (0.00%)
At close: Feb 20, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 2,284 |
| Jan 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2,098 |
| Jan 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 920 |
| Jan 13, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 498 |
| Jan 12, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 1,360 |
| Jan 9, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 1,695 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.45% | 9,520 |
| Jan 7, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | - | 2,596 |
| Jan 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Jan 5, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 1,427 |
| Jan 2, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 0.45% | 1,450 |
| Dec 30, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | - | 460 |
| Dec 29, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -1.33% | 1,600 |
| Dec 23, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 370 |
| Dec 22, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 337 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Dec 18, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | - | 946 |
| Dec 17, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | - | 170 |
| Dec 16, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,267 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 2,435 |
| Dec 12, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 1.37% | 150 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Dec 10, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 4,840 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 500 |
| Dec 8, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 1,620 |