Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.425
-0.013 (-0.28%)
At close: Nov 4, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.29% | 520,141 |
| Nov 3, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.07% | 9 |
| Oct 31, 2025 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 0.23% | 43 |
| Oct 30, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.34% | 13 |
| Oct 29, 2025 | 4.47 | 4.46 | 4.40 | 4.41 | 4.41 | -1.45% | 4,370,514 |
| Oct 28, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.48 | 0.34% | 22 |
| Oct 27, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | 0.20% | 684,584 |
| Oct 24, 2025 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.43% | 1,394,148 |
| Oct 23, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.23% | 2,729,528 |
| Oct 22, 2025 | 4.43 | 4.42 | 4.42 | 4.42 | 4.42 | - | 300,000 |
| Oct 21, 2025 | 4.41 | 4.43 | 4.42 | 4.42 | 4.42 | 0.45% | 1,961,826 |
| Oct 20, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 0.05% | 2,908,281 |
| Oct 17, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 2,916,528 |
| Oct 16, 2025 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | 0.11% | 5,881,030 |
| Oct 15, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.02% | 6,150,170 |
| Oct 14, 2025 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | 0.02% | 3,289,423 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.39% | 3,202,337 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.16% | - |
| Oct 9, 2025 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 482,607 |
| Oct 8, 2025 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | 0.02% | 3,901,302 |
| Oct 7, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -0.07% | 451,885 |
| Oct 6, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | -0.11% | 14,968 |
| Oct 3, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.41% | 195 |
| Oct 2, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.41% | 133,507 |
| Oct 1, 2025 | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | 0.80% | 19,775 |
| Sep 30, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 179,185 |
| Sep 29, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | 34 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 28 |
| Sep 25, 2025 | 4.39 | 4.38 | 4.38 | 4.38 | 4.38 | - | 28 |
| Sep 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.07% | - |
| Sep 23, 2025 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 0.09% | 552,988 |
| Sep 22, 2025 | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | -0.61% | 702,002 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.11% | 206 |
| Sep 18, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 116 |
| 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 |