Ceconomy AG (LON:0MPM)
London · Delayed Price · Currency is GBP · Price in EUR 3.965
+0.060 (1.54%)
At close: Sep 2, 2026
LON:0MPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.02 | 4.02 | 3.97 | 4.44 | 4.44 | 13.64% | 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 |
| Aug 26, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 0.50% | 719 |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.39% | 2 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.20% | 2 |
| Aug 21, 2026 | 3.85 | 3.91 | 3.85 | 3.86 | 3.86 | -1.03% | 703 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.62% | 1 |
| Aug 19, 2026 | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | -0.74% | 8 |
| Aug 18, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | -0.25% | 240 |
| Aug 17, 2026 | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -1.22% | 288 |
| Aug 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 1 |
| Aug 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| Aug 12, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 2.50% | 832 |
| Aug 11, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 1 |
| Aug 10, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 12 |
| Aug 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 5, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | -1.00% | 51,681 |
| Aug 4, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 5 |
| Aug 3, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -0.62% | 44,197 |
| Jul 31, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -1.95% | 5 |
| Jul 30, 2026 | 4.11 | 4.11 | 4.05 | 4.11 | 4.11 | -1.68% | 14 |
| Jul 29, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 2.20% | 81 |
| Jul 28, 2026 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | 0.62% | 12 |
| Jul 27, 2026 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 1.63% | 1 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 3,011 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 1,303 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.83 | 3.96 | 3.96 | -0.13% | 225 |
| Jul 21, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | 0.13% | 11 |
| Jul 17, 2026 | 3.95 | 4.01 | 3.95 | 3.96 | 3.96 | -2.10% | 6 |
| Jul 15, 2026 | 4.00 | 4.07 | 4.00 | 4.04 | 4.04 | 3.59% | 1,867 |
| Jul 14, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.91% | 2 |
| Jul 13, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -0.39% | 17 |
| Jul 10, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 1.97% | 4,047 |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.81% | 1 |
| Jul 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.65% | 8 |
| Jul 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 1 |
| Jul 1, 2026 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | 0.13% | 11 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.92% | 5 |
| Jun 29, 2026 | 3.75 | 3.95 | 3.70 | 3.95 | 3.95 | 6.76% | 1,206 |
| Jun 26, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -1.07% | 192 |
| Jun 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 2 |
| Jun 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.68% | 1 |
| Jun 23, 2026 | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | -1.34% | 1,254 |
| Jun 22, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | -1.84% | 103 |
| Jun 19, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 0.40% | 38 |
| Jun 18, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | -0.13% | 1,009 |
| Jun 17, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 1.47% | 4 |