Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.140
+0.100 (2.48%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:CECV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | - | 1,659 |
| Aug 13, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 100 |
| Aug 12, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 236 |
| Aug 11, 2026 | 4.06 | 4.20 | 4.06 | 4.14 | 4.14 | 0.49% | 1,850 |
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 19 |
| Aug 7, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.12 | 1.48% | 4,146 |
| Aug 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Aug 5, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -3.83% | 161 |
| Aug 4, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 1,766 |
| Aug 3, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -1.90% | 700 |
| Jul 31, 2026 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 0.96% | 1,100 |
| Jul 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Jul 29, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | - | 2,583 |
| Jul 28, 2026 | 4.10 | 4.26 | 4.10 | 4.24 | 4.24 | 1.92% | 420 |
| Jul 27, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 480 |
| Jul 24, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 500 |
| Jul 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | 100 |
| Jul 22, 2026 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 0.98% | 1,003 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jul 20, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -0.98% | 240 |
| Jul 17, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 600 |
| Jul 16, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.48% | 78 |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jul 14, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 2.44% | 350 |
| Jul 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jul 9, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 2.44% | 1,385 |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 7, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | - | 400 |
| Jul 6, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 1.96% | 1,589 |
| Jul 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jul 2, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 1.98% | 200 |
| Jul 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jun 30, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -0.50% | 60 |
| Jun 29, 2026 | 3.98 | 4.10 | 3.98 | 4.02 | 4.02 | 1.01% | 5,650 |
| Jun 26, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 205 |
| Jun 25, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 1.55% | 600 |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Jun 23, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | 2,847 |
| Jun 22, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 14,520 |
| Jun 19, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | - | 3,050 |
| Jun 18, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | - | 972 |