Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.460
+0.020 (0.45%)
At close: Jan 9, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 5,660 |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 2,000 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 151 |
| Dec 1, 2025 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 250 |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 27, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 671 |
| Nov 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 200 |
| Nov 25, 2025 | 4.38 | 4.58 | 4.38 | 4.40 | 4.40 | 0.46% | 1,477 |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 533 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 308 |
| Nov 18, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | 2,518 |
| Nov 17, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | - | 2,208 |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 190 |
| Nov 10, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 400 |
| Nov 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Nov 4, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 6.40% | 450 |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.02% | 670 |
| Oct 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 30, 2025 | 4.32 | 4.36 | 4.32 | 4.32 | 4.32 | - | 1,800 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |