Ceconomy AG (VIE:CEC)
Austria · Delayed Price · Currency is EUR 4.365
+0.040 (0.92%)
At close: Oct 8, 2026
VIE:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.38 | 4.38 | 4.32 | 4.37 | 4.37 | 0.92% | - |
| Oct 7, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.80% | - |
| Oct 6, 2026 | 4.33 | 4.37 | 4.33 | 4.36 | 4.36 | -0.23% | - |
| Oct 5, 2026 | 4.43 | 4.43 | 4.29 | 4.37 | 4.37 | -1.35% | 2,126 |
| Oct 2, 2026 | 4.26 | 4.43 | 4.26 | 4.43 | 4.43 | 3.63% | 656 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -1.27% | 1 |
| Sep 30, 2026 | 4.13 | 4.48 | 4.07 | 4.33 | 4.33 | 5.10% | 301 |
| Sep 29, 2026 | 4.11 | 4.19 | 4.10 | 4.12 | 4.12 | 0.73% | 1 |
| Sep 28, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 2.38% | - |
| Sep 25, 2026 | 3.99 | 4.00 | 3.97 | 4.00 | 4.00 | 1.14% | - |
| Sep 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.63% | - |
| Sep 23, 2026 | 3.97 | 3.98 | 3.92 | 3.98 | 3.98 | -0.62% | 518 |
| Sep 22, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | -0.50% | 772 |
| Sep 21, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | - |
| Sep 18, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | - | 1 |
| Sep 17, 2026 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | 1.91% | - |
| Sep 16, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Sep 15, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Sep 14, 2026 | 3.90 | 4.00 | 3.90 | 3.99 | 3.99 | 4.45% | - |
| Sep 11, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Sep 10, 2026 | 3.95 | 3.97 | 3.83 | 3.86 | 3.86 | -2.65% | - |
| Sep 9, 2026 | 3.96 | 3.98 | 3.96 | 3.97 | 3.97 | -0.38% | - |
| Sep 8, 2026 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | 0.38% | - |
| Sep 7, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | -0.38% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.89% | - |
| Sep 3, 2026 | 3.86 | 3.96 | 3.86 | 3.95 | 3.95 | -0.38% | - |
| Sep 2, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Sep 1, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -0.75% | - |
| Aug 31, 2026 | 3.98 | 4.02 | 3.98 | 4.01 | 4.01 | 0.75% | - |
| Aug 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.38% | - |
| Aug 27, 2026 | 4.05 | 4.06 | 3.99 | 3.99 | 3.99 | -1.72% | - |
| Aug 26, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.25% | - |
| Aug 25, 2026 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | 1.65% | - |
| Aug 24, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 1.81% | - |
| Aug 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Aug 20, 2026 | 3.98 | 3.98 | 3.85 | 3.87 | 3.87 | -3.98% | 800 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.62% | - |
| Aug 18, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | 0.12% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -1.34% | - |
| Aug 14, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | - |
| Aug 13, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | 0.12% | 1,250 |
| Aug 12, 2026 | 4.04 | 4.08 | 4.03 | 4.08 | 4.08 | 0.99% | - |
| Aug 11, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | - | - |
| Aug 10, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.62% | - |
| Aug 7, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 0.88% | - |
| Aug 6, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | 0.38% | - |
| Aug 5, 2026 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.37% | - |
| Aug 4, 2026 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | 0.63% | - |
| Aug 3, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Jul 31, 2026 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.74% | - |