Ceconomy AG (FRA:CECV)
Germany · Delayed Price · Currency is EUR 4.040
+0.040 (1.00%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:CECV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1.00% | - |
| Jun 2, 2026 | 4.10 | 4.18 | 4.00 | 4.00 | 4.00 | -1.48% | 6,909 |
| Jun 1, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | 55 |
| May 29, 2026 | 3.98 | 4.08 | 3.96 | 4.08 | 4.08 | 0.99% | 3,055 |
| May 28, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 222 |
| May 27, 2026 | 4.04 | 4.10 | 3.98 | 4.04 | 4.04 | -1.46% | 11,553 |
| May 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 640 |
| May 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| May 22, 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -2.84% | 3,002 |
| May 21, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -2.31% | 741 |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| May 19, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | - | 12,155 |
| May 18, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.83% | 379 |
| May 15, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.82% | 850 |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| May 13, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 1,125 |
| May 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 540 |
| May 11, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 672 |
| May 8, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 500 |
| May 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 835 |
| May 6, 2026 | 4.28 | 4.40 | 4.28 | 4.34 | 4.34 | 0.46% | 1,724 |
| May 5, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | 11,334 |
| May 4, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 0.93% | 1,000 |
| Apr 30, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 240 |
| Apr 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | 1,730 |
| Apr 28, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 0.93% | 565 |
| Apr 27, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | -0.93% | 200 |
| Apr 24, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 201 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 234 |
| Apr 22, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 1.87% | 119 |
| Apr 21, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 1,220 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 420 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 200 |
| Apr 16, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 1,271 |
| Apr 15, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 23 |
| Apr 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 168 |
| Apr 13, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -2.30% | 1,871 |
| Apr 10, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 1.88% | 45 |
| Apr 9, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 990 |
| Apr 8, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 680 |
| Apr 7, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.86% | 1,239 |
| Apr 2, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 1,497 |
| Apr 1, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 985 |
| Mar 31, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 4.93% | 65 |
| Mar 30, 2026 | 4.14 | 4.16 | 4.02 | 4.06 | 4.06 | -3.33% | 1,595 |
| Mar 27, 2026 | 4.34 | 4.40 | 4.20 | 4.20 | 4.20 | -3.67% | 25,250 |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 25, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.38% | 1,407 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 23, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,836 |