Ceconomy AG (VIE:CEC)
Austria · Delayed Price · Currency is EUR 4.235
+0.030 (0.71%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | 0.71% | - |
| Apr 1, 2026 | 4.24 | 4.28 | 4.21 | 4.21 | 4.21 | -0.47% | 20 |
| Mar 31, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.59% | - |
| Mar 30, 2026 | 4.13 | 4.32 | 4.13 | 4.25 | 4.25 | -3.52% | - |
| Mar 27, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.56% | - |
| Mar 26, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.11% | - |
| Mar 25, 2026 | 4.39 | 4.43 | 4.39 | 4.43 | 4.43 | 0.45% | - |
| Mar 24, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.23% | - |
| Mar 23, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Mar 20, 2026 | 4.39 | 4.43 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Mar 19, 2026 | 4.38 | 4.39 | 4.37 | 4.39 | 4.39 | 0.46% | - |
| Mar 18, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Mar 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Mar 16, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | - |
| Mar 13, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | 0.11% | - |
| Mar 12, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Mar 11, 2026 | 4.42 | 4.43 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Mar 10, 2026 | 4.39 | 4.43 | 4.39 | 4.40 | 4.40 | -0.11% | - |
| Mar 9, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 1.03% | - |
| Mar 6, 2026 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | -0.57% | - |
| Mar 5, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Mar 4, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.34% | - |
| Mar 2, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Feb 26, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | - |
| Feb 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 24, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Feb 23, 2026 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Feb 20, 2026 | 4.43 | 4.43 | 4.40 | 4.42 | 4.42 | 0.23% | - |
| Feb 19, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.68% | 46 |
| Feb 18, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 1.26% | - |
| Feb 17, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.34% | - |
| Feb 16, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Feb 13, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | - |
| Feb 11, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.41 | 0.46% | 43 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -1.01% | - |
| Feb 9, 2026 | 4.42 | 4.44 | 4.41 | 4.44 | 4.44 | 0.45% | - |
| Feb 6, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | 0.23% | - |
| Feb 5, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | 0.57% | - |
| Feb 4, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Feb 3, 2026 | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | 0.57% | - |
| Feb 2, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Jan 30, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Jan 29, 2026 | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | -1.47% | - |
| Jan 28, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.57% | - |
| Jan 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.34% | - |
| Jan 26, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.38 | - | - |
| Jan 23, 2026 | 4.41 | 4.41 | 4.37 | 4.38 | 4.38 | -0.68% | - |