Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.424
+0.006 (0.13%)
At close: Sep 15, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.07% | 11 |
| Sep 16, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.14% | 150,019 |
| Sep 15, 2025 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.11% | 951,389 |
| Sep 12, 2025 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.25% | 1,645,627 |
| Sep 11, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.07% | 8,663 |
| Sep 10, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | -0.11% | 388,461 |
| Sep 9, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 2,404,583 |
| Sep 8, 2025 | 4.41 | 4.43 | 4.42 | 4.43 | 4.43 | 0.66% | 1,270,593 |
| Sep 5, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.06% | 1,750,083 |
| Sep 4, 2025 | 4.44 | 4.46 | 4.43 | 4.45 | 4.45 | - | 5,837,783 |
| Sep 3, 2025 | 4.45 | 4.47 | 4.44 | 4.45 | 4.45 | -0.07% | 7,977,264 |
| Sep 2, 2025 | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | 0.07% | 7,514,422 |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | 58 |
| Aug 29, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -0.34% | 10 |
| Aug 28, 2025 | 4.43 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 206 |
| Aug 27, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.53% | 213,563 |
| Aug 26, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.05% | 8,068,854 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.86% | 176 |
| Aug 22, 2025 | 4.41 | 4.42 | 4.39 | 4.41 | 4.41 | -0.05% | 15,634,730 |
| Aug 21, 2025 | 4.41 | 4.42 | 4.38 | 4.42 | 4.42 | 0.25% | 400,008 |
| Aug 20, 2025 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | -0.43% | 23,359,800 |
| Aug 19, 2025 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.20% | 7,094,450 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.42 | 4.43 | 4.43 | -0.25% | 2,994,606 |
| Aug 15, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 0.14% | 301,626 |
| Aug 14, 2025 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | -0.02% | 1,320,914 |
| Aug 13, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.02% | 1,541,777 |
| Aug 12, 2025 | 4.45 | 4.45 | 4.43 | 4.44 | 4.44 | -0.11% | 4,592,961 |
| Aug 11, 2025 | 4.45 | 4.47 | 4.44 | 4.44 | 4.44 | -0.20% | 3,859,990 |
| Aug 8, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 0.11% | 78,114 |
| Aug 7, 2025 | 4.44 | 4.47 | 4.44 | 4.45 | 4.45 | 0.29% | 155,410 |
| Aug 6, 2025 | 4.44 | 4.45 | 4.43 | 4.43 | 4.43 | -0.09% | 8,512,014 |
| Aug 5, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.02% | 534,772 |
| Aug 4, 2025 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.31% | 1,699,204 |
| Aug 1, 2025 | 4.43 | 4.53 | 4.44 | 4.45 | 4.45 | 1.14% | 4,255,286 |
| Jul 31, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.40 | 0.85% | 15,977,460 |
| Jul 30, 2025 | 4.07 | 4.37 | 4.02 | 4.37 | 4.37 | 6.72% | 47,176 |
| Jul 29, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.37% | 44,605 |
| Jul 28, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -1.08% | 44,700 |
| Jul 25, 2025 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -2.35% | 968,407 |
| Jul 24, 2025 | 3.76 | 4.32 | 3.70 | 4.25 | 4.25 | 13.70% | 91,098 |
| Jul 23, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | -0.32% | 41,623 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.67 | 3.75 | 3.75 | -1.52% | 41,351 |
| Jul 21, 2025 | 3.92 | 3.99 | 3.78 | 3.81 | 3.81 | -2.83% | 56,152 |
| Jul 18, 2025 | 3.94 | 4.01 | 3.88 | 3.92 | 3.92 | -0.13% | 141,515 |
| Jul 17, 2025 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | 1.00% | 50,164 |
| Jul 16, 2025 | 3.66 | 3.89 | 3.65 | 3.89 | 3.89 | 4.16% | 14,727 |
| Jul 15, 2025 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.19% | 727 |
| Jul 14, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.40% | 28,078 |
| Jul 11, 2025 | 3.95 | 3.97 | 3.79 | 3.79 | 3.79 | -5.01% | 2,533 |
| Jul 10, 2025 | 3.93 | 4.03 | 3.98 | 3.99 | 3.99 | 0.50% | 68 |