Ceconomy AG (MTTRY)
OTCMKTS · Delayed Price · Currency is USD
0.8700
+0.1226 (14.09%)
Sep 9, 2025, 1:19 PM EDT
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,218 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,122 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 132 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -12.35% | 2,082 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 88 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 20 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 0.01% | 9,506 |
| Aug 27, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | -0.74% | 791 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 19.05% | 2,581 |
| Aug 25, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 9.45% | 574 |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 15.66% | 204 |
| Aug 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 65 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -30.83% | 1,556 |
| Aug 19, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -5.94% | 3,674 |
| Aug 18, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 2,693 |
| Aug 15, 2025 | 0.68 | 1.05 | 0.68 | 0.99 | 0.99 | 27.33% | 7,232 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 107 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 222 |
| Aug 12, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | -24.15% | 306 |
| Aug 11, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 561 |
| Aug 8, 2025 | 1.04 | 1.04 | 0.90 | 1.01 | 1.01 | -0.98% | 2,529 |
| Aug 7, 2025 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | -0.49% | 2,412 |
| Aug 6, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.02% | 1,981 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 427 |
| Aug 4, 2025 | 0.68 | 0.95 | 0.68 | 0.95 | 0.95 | 2.15% | 5,050 |
| Aug 1, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -9.27% | 11,761 |
| Jul 31, 2025 | 1.05 | 1.07 | 0.90 | 1.03 | 1.03 | -0.49% | 27,287 |
| Jul 30, 2025 | 0.99 | 1.09 | 0.95 | 1.03 | 1.03 | 16.21% | 15,097 |
| Jul 29, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -1.26% | 572 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -8.32% | 1,741 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.07% | 955 |
| Jul 24, 2025 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | 17.69% | 12,303 |
| Jul 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 220 |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.21% | 330 |
| Jul 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 372 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -6.92% | 222 |
| Jul 17, 2025 | 0.81 | 0.91 | 0.81 | 0.89 | 0.89 | 9.47% | 5,085 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.36% | 31,047 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.51% | 624 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.01% | 1,759 |
| Jul 11, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -6.31% | 931 |
| Jul 10, 2025 | 0.92 | 0.98 | 0.87 | 0.89 | 0.89 | 1.61% | 48,624 |
| Jul 9, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.37% | 1,449 |
| Jul 8, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 1.97% | 5,347 |
| Jul 7, 2025 | 0.79 | 0.92 | 0.79 | 0.86 | 0.86 | 7.85% | 11,495 |
| Jul 3, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -2.25% | 5,422 |
| Jul 2, 2025 | 0.90 | 0.92 | 0.81 | 0.81 | 0.81 | -4.98% | 36,611 |
| Jul 1, 2025 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | 4.94% | 86,392 |
| Jun 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 27.76% | 279 |