Ceconomy AG (MTTRY)
OTCMKTS · Delayed Price · Currency is USD
0.8100
-0.0300 (-3.57%)
Jul 15, 2025, 4:00 PM EDT
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 26 |
| Jun 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 32 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 28 |
| Jun 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.40% | 241 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 4.09% | 833 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 42 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 13 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 25 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Jun 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 166 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 11 |
| Jun 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 84 |
| May 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.95% | 265 |
| May 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 65 |
| May 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.48% | 620 |
| May 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 142 |
| May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 39 |
| May 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.45% | 102 |
| May 21, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 3.55% | 1,100 |
| May 20, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | -7.68% | 2,390 |
| May 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 1,027 |
| May 16, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -6.80% | 338 |
| May 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.41% | 417 |
| May 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 21 |
| May 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.28% | 1,650 |
| May 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 11.71% | 109 |
| May 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 44 |
| May 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 142 |
| May 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 60 |
| May 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.98% | 1,641 |
| May 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 15 |
| May 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.99% | 1,632 |