Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.220
+0.020 (0.48%)
At close: Sep 18, 2026
FRA:CECV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |