Ceconomy AG (LON:0MPM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.535
-0.005 (-0.11%)
At close: Nov 10, 2026
LON:0MPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -0.11% | 1 |
| Nov 9, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.11% | 7 |
| Nov 6, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.22% | 11 |
| Nov 5, 2026 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | -0.33% | 67 |
| Nov 4, 2026 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | 0.22% | 33 |
| Nov 3, 2026 | 4.46 | 4.54 | 4.46 | 4.53 | 4.53 | 1.23% | 37 |
| Nov 2, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 0.34% | 7 |
| Oct 30, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.22% | 6 |
| Oct 29, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.59% | 4 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Oct 27, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -0.78% | 13 |
| Oct 26, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | -0.22% | 3 |
| Oct 23, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 1.36% | 3 |
| Oct 22, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -0.11% | 3,728 |
| Oct 21, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.23% | 5 |
| Oct 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.78% | - |
| Oct 19, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 0.45% | 2 |
| Oct 16, 2026 | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | -0.34% | 46 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.68% | 2 |
| Oct 14, 2026 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -0.78% | 182 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.37 | 4.48 | 4.48 | 2.99% | 15 |
| Oct 9, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -0.91% | 5 |
| Oct 8, 2026 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | 1.39% | 1 |
| Oct 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.48% | - |
| Oct 6, 2026 | 4.26 | 4.40 | 4.26 | 4.39 | 4.39 | 2.09% | 2 |
| Oct 5, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -3.15% | 54 |
| Oct 2, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.44 | 3.98% | 125 |
| Oct 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | 1 |
| Sep 30, 2026 | 4.17 | 4.53 | 4.15 | 4.31 | 4.31 | 4.23% | 117 |
| Sep 29, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.60% | 4 |
| Sep 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 1.50% | 1,901 |
| Sep 25, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 1.65% | 2 |
| Sep 24, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.00% | 37 |
| Sep 23, 2026 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.25% | 4 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.25% | 88 |
| Sep 21, 2026 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | 1.26% | 16 |
| Sep 18, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | - | 102,367 |
| Sep 17, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.12% | 7 |
| Sep 16, 2026 | 3.99 | 4.06 | 3.92 | 4.00 | 4.00 | 2.43% | 276 |
| Sep 15, 2026 | 4.02 | 4.04 | 3.91 | 3.91 | 3.91 | -0.89% | 13 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | 2.87% | 21 |
| Sep 11, 2026 | 3.79 | 3.90 | 3.79 | 3.83 | 3.83 | -4.01% | 5 |
| Sep 10, 2026 | 3.98 | 3.99 | 3.85 | 3.99 | 3.99 | 0.25% | 21,730 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.38% | 79 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 2 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | 1.54% | 1 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -3.46% | 3,720 |
| Aug 31, 2026 | 4.05 | 4.05 | 3.97 | 4.05 | 4.05 | 1.51% | 4 |
| Aug 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.38% | 3 |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 9 |