Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 4.195
+0.030 (0.72%)
At close: May 12, 2026
LON:0MPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.72% | 2 |
| May 11, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | -2.57% | 119 |
| May 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 1 |
| May 7, 2026 | 4.49 | 4.49 | 4.30 | 4.30 | 4.30 | 0.47% | 5 |
| May 6, 2026 | 4.28 | 4.28 | 4.23 | 4.28 | 4.28 | 0.47% | 855 |
| May 5, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 3.03% | 6 |
| May 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.31% | 2 |
| Apr 30, 2026 | 4.21 | 4.22 | 4.19 | 4.19 | 4.19 | - | 3 |
| Apr 27, 2026 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.59% | 16 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | 25 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.05% | 152 |
| Apr 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 1 |
| Apr 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | - |
| Apr 20, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 162 |
| Apr 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.12% | 160 |
| Apr 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.18% | - |
| Apr 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.49% | 29 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.36% | 4 |
| Apr 8, 2026 | 4.29 | 4.30 | 4.21 | 4.21 | 4.21 | -0.12% | 447 |
| Apr 7, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.94% | 2 |
| Apr 2, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 0.35% | 3 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% | 10 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | - | 101 |
| Mar 30, 2026 | 4.12 | 4.27 | 4.00 | 4.27 | 4.27 | -3.61% | 11,239 |
| 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 |