Ceconomy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.73	0.73	0.73	0.73	0.73	-	20
Apr 22, 2025	0.73	0.73	0.73	0.73	0.73	-	86
Apr 21, 2025	0.75	0.79	0.73	0.73	0.73	-4.94%	1,825
Apr 17, 2025	0.77	0.77	0.77	0.77	0.77	12.24%	712
Apr 16, 2025	0.69	0.69	0.69	0.69	0.69	10.30%	216
Apr 15, 2025	0.62	0.62	0.62	0.62	0.62	-	10
Apr 14, 2025	0.62	0.62	0.62	0.62	0.62	-	31
Apr 11, 2025	0.62	0.62	0.62	0.62	0.62	0.61%	265
Apr 10, 2025	0.62	0.62	0.62	0.62	0.62	-	99
Apr 9, 2025	0.62	0.62	0.62	0.62	0.62	-	49
Apr 8, 2025	0.62	0.62	0.62	0.62	0.62	4.82%	809
Apr 7, 2025	0.59	0.59	0.59	0.59	0.59	-1.47%	280
Apr 4, 2025	0.61	0.61	0.60	0.60	0.60	-9.25%	529
Apr 3, 2025	0.66	0.66	0.66	0.66	0.66	-	8
Apr 2, 2025	0.66	0.66	0.66	0.66	0.66	-5.09%	118
Apr 1, 2025	0.70	0.70	0.70	0.70	0.70	-	31
Mar 31, 2025	0.70	0.70	0.70	0.70	0.70	-	100
Mar 28, 2025	0.70	0.70	0.70	0.70	0.70	-	3
Mar 27, 2025	0.70	0.70	0.70	0.70	0.70	-	86
Mar 26, 2025	0.70	0.70	0.70	0.70	0.70	4.96%	236
Mar 25, 2025	0.68	0.68	0.66	0.66	0.66	-1.08%	954
Mar 24, 2025	0.67	0.67	0.67	0.67	0.67	-6.05%	183
Mar 21, 2025	0.71	0.71	0.71	0.71	0.71	-	36
Mar 20, 2025	0.71	0.71	0.71	0.71	0.71	-	115
Mar 19, 2025	0.71	0.71	0.71	0.71	0.71	3.12%	971
Mar 18, 2025	0.72	0.72	0.69	0.69	0.69	0.30%	709
Mar 17, 2025	0.69	0.69	0.69	0.69	0.69	-	11
Mar 14, 2025	0.69	0.69	0.69	0.69	0.69	0.26%	1,030
Mar 13, 2025	0.69	0.69	0.69	0.69	0.69	-	65
Mar 12, 2025	0.69	0.69	0.69	0.69	0.69	-	4
Mar 11, 2025	0.69	0.69	0.69	0.69	0.69	0.78%	299
Mar 10, 2025	0.68	0.68	0.68	0.68	0.68	-	113
Mar 7, 2025	0.68	0.68	0.68	0.68	0.68	-	55
Mar 6, 2025	0.72	0.72	0.68	0.68	0.68	11.17%	399
Mar 5, 2025	0.62	0.62	0.62	0.62	0.62	-	38
Mar 4, 2025	0.62	0.62	0.62	0.62	0.62	-3.69%	218
Mar 3, 2025	0.64	0.64	0.64	0.64	0.64	5.00%	233
Feb 28, 2025	0.61	0.61	0.61	0.61	0.61	-	41
Feb 27, 2025	0.61	0.61	0.61	0.61	0.61	-	45
Feb 26, 2025	0.61	0.61	0.61	0.61	0.61	-	96
Feb 25, 2025	0.61	0.61	0.61	0.61	0.61	-	299
Feb 24, 2025	0.61	0.61	0.61	0.61	0.61	-1.78%	109
Feb 21, 2025	0.62	0.62	0.62	0.62	0.62	-2.95%	2,021
Feb 20, 2025	0.64	0.64	0.64	0.64	0.64	4.64%	2,059
Feb 19, 2025	0.61	0.61	0.61	0.61	0.61	-5.17%	548
Feb 18, 2025	0.64	0.64	0.64	0.64	0.64	0.54%	198
Feb 14, 2025	0.64	0.64	0.64	0.64	0.64	-2.16%	550
Feb 13, 2025	0.65	0.65	0.63	0.65	0.65	3.65%	7,946
Feb 12, 2025	0.63	0.63	0.63	0.63	0.63	0.66%	1,008
Feb 11, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	181