Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.540
+0.080 (1.79%)
Last updated: Oct 23, 2026, 10:36 AM CEST
FRA:CECV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 1.79% | 250 |
| Oct 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Oct 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 457 |
| Oct 20, 2026 | 4.34 | 4.54 | 4.34 | 4.52 | 4.52 | 2.73% | 770 |
| Oct 19, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -2.65% | 255 |
| Oct 16, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 2.73% | 3,100 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Oct 14, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | - | 2,117 |
| Oct 13, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | - | 610 |
| Oct 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 10 |
| Oct 9, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.35% | 2,065 |
| Oct 8, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 945 |
| Oct 7, 2026 | 4.32 | 4.44 | 4.32 | 4.42 | 4.42 | 0.91% | 2,000 |
| Oct 6, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | -1.79% | 1,100 |
| Oct 5, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.89% | 350 |
| Oct 2, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.81% | 23,910 |
| Oct 1, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | 219 |
| Sep 30, 2026 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | 4.74% | 5,072 |
| Sep 29, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 200 |
| Sep 28, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 2.94% | 200 |
| Sep 25, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 0.99% | 1,638 |
| Sep 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 22, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | - | 1,138 |
| Sep 21, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -1.42% | 500 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 446 |
| Sep 17, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 1.94% | 950 |
| Sep 16, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - | 1,403 |
| Sep 15, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | 393 |
| Sep 14, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 3.52% | 103 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.97% | 259 |
| Sep 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 9, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | -0.49% | 400 |
| Sep 8, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 1,375 |
| Sep 7, 2026 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | 1.49% | 4,334 |
| Sep 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Sep 3, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | 0.49% | 755 |
| Sep 2, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | - | 10 |
| Sep 1, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 2.51% | 346 |
| Aug 31, 2026 | 4.10 | 4.14 | 3.98 | 3.98 | 3.98 | -4.33% | 452 |
| Aug 28, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 119 |
| Aug 27, 2026 | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | -0.48% | 27,200 |
| Aug 26, 2026 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 2.48% | 3,380 |
| Aug 25, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 2.54% | 230 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 500 |
| Aug 21, 2026 | 3.90 | 3.96 | 3.84 | 3.96 | 3.96 | 2.59% | 23 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -6.31% | 273 |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Aug 18, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 1.95% | 3,300 |
| Aug 17, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.97% | 600 |