Ceconomy AG (VIE:CEC)
Austria · Delayed Price · Currency is EUR 3.980
-0.060 (-1.49%)
Last updated: Jun 3, 2026, 2:14 PM CET
VIE:CEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | 0.50% | 3 |
| Jun 1, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 2,353 |
| May 29, 2026 | 3.90 | 4.02 | 3.90 | 3.94 | 3.94 | 1.68% | - |
| May 28, 2026 | 3.91 | 3.91 | 3.80 | 3.88 | 3.88 | -3.49% | 2,556 |
| May 27, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | -1.59% | 4,706 |
| May 26, 2026 | 4.05 | 4.11 | 4.05 | 4.08 | 4.08 | 3.29% | - |
| May 25, 2026 | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | 1.02% | - |
| May 22, 2026 | 4.12 | 4.12 | 3.85 | 3.91 | 3.91 | -4.17% | 2,927 |
| May 21, 2026 | 4.01 | 4.08 | 3.95 | 4.08 | 4.08 | -0.97% | 2,353 |
| May 20, 2026 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| May 19, 2026 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.83% | - |
| May 18, 2026 | 4.23 | 4.24 | 4.21 | 4.21 | 4.21 | -0.36% | - |
| May 15, 2026 | 4.19 | 4.26 | 4.19 | 4.22 | 4.22 | 0.48% | - |
| May 14, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | - |
| May 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.60% | - |
| May 12, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.18% | 125 |
| May 11, 2026 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | -0.47% | - |
| May 8, 2026 | 4.24 | 4.30 | 4.24 | 4.25 | 4.25 | -0.47% | - |
| May 7, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | - | - |
| May 6, 2026 | 4.28 | 4.28 | 4.24 | 4.27 | 4.27 | 0.12% | - |
| May 5, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.35% | - |
| May 4, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 2.52% | - |
| Apr 30, 2026 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.95% | - |
| Apr 29, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 0.12% | - |
| Apr 28, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Apr 27, 2026 | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 0.72% | 348 |
| Apr 24, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Apr 23, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 22, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Apr 21, 2026 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | - |
| Apr 20, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 0.71% | - |
| Apr 17, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.36% | - |
| Apr 16, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | -0.59% | - |
| Apr 15, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 14, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | - |
| Apr 13, 2026 | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | -0.47% | - |
| Apr 10, 2026 | 4.21 | 4.23 | 4.19 | 4.23 | 4.23 | 1.68% | - |
| Apr 9, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Apr 8, 2026 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | -1.76% | - |
| Apr 7, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 0.59% | - |
| 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% | - |