Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.400
-0.018 (-0.41%)
At close: Feb 6, 2026
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.41% | 10 |
| Feb 5, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.64% | 9,931 |
| Feb 3, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.69% | 7,653 |
| Feb 2, 2026 | 4.37 | 4.37 | 4.34 | 4.36 | 4.36 | -0.46% | 21 |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | 251 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 2,001 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | 1 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.03% | 2 |
| Jan 26, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.91% | 7 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.57% | 6 |
| Jan 22, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.57% | - |
| Jan 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | 5 |
| Jan 19, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.34% | 9 |
| Jan 16, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | -0.11% | 10,519 |
| Jan 15, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -1.00% | 4 |
| Jan 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.55% | 5 |
| Jan 12, 2026 | 4.51 | 4.52 | 4.46 | 4.51 | 4.51 | 0.89% | 543 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | 27 |
| Jan 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 4 |
| Jan 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.79% | 1 |
| Jan 2, 2026 | 4.41 | 4.46 | 4.41 | 4.43 | 4.43 | - | 32 |
| Dec 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.12% | 20,040 |
| Dec 29, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | 1,430 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.76% | 42 |
| Dec 22, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 3.65% | 1,206 |
| Dec 18, 2025 | 4.41 | 4.41 | 4.35 | 4.38 | 4.38 | 2.70% | 19,185 |
| Dec 17, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -2.85% | 788 |
| Dec 15, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | -2.77% | 4 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | - |
| Dec 10, 2025 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | -1.42% | 84 |
| Dec 9, 2025 | 4.48 | 4.57 | 4.44 | 4.57 | 4.57 | 2.47% | 338,440 |
| Dec 8, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 1.71% | 411,953 |
| Dec 5, 2025 | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -1.26% | 54 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.31% | 158,385 |
| Dec 3, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 2.65% | 991 |
| Dec 2, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -1.81% | 399 |
| Dec 1, 2025 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.45% | 3 |
| Nov 28, 2025 | 4.47 | 4.50 | 4.17 | 4.49 | 4.49 | 0.22% | 2,077 |
| Nov 27, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.56% | 201 |
| Nov 26, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 2.65% | 708 |
| Nov 25, 2025 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -1.54% | 109,097 |
| Nov 24, 2025 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.16% | 770,057 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.45% | 379,332 |
| Nov 20, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | 0.11% | 344,360 |
| Nov 19, 2025 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.34% | 74,823 |
| Nov 18, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.27% | 16,886 |
| Nov 17, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.18% | 595,560 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | - | 440 |
| Nov 13, 2025 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | - | 10 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.05% | 248,483 |