Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.430
0.00 (0.00%)
At close: Mar 27, 2026
LON:0MPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 143 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 2 |
| Mar 24, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.91% | 46 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.37 | 4.38 | 4.38 | -0.11% | 987 |
| Mar 20, 2026 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | 0.11% | 525 |
| Mar 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.34% | 36,048 |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 149 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.57% | 10 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.79% | 1 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Mar 11, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | 0.34% | 3 |
| Mar 10, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.92% | 1 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | 0.07% | 22 |
| Mar 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.16% | 23,916 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 0.58% | 2,609 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -2.25% | 94 |
| Feb 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.57% | 1 |
| Feb 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | 31 |
| Feb 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.03% | 20 |
| Feb 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | - |
| Feb 16, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | -0.11% | 94 |
| Feb 13, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.23% | 178 |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| 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% | 19,562 |
| 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 |