Ceconomy AG (VIE:CEC)
Austria · Delayed Price · Currency is EUR 4.075
+0.025 (0.62%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | - | 0.62% | - |
| Jul 27, 2026 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 2.02% | - |
| Jul 24, 2026 | 3.95 | 3.99 | 3.95 | 3.97 | 3.97 | 0.38% | - |
| Jul 23, 2026 | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -0.63% | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | -0.87% | 1,298 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jul 20, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.76% | - |
| Jul 17, 2026 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -0.50% | - |
| Jul 16, 2026 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | -0.87% | 1 |
| Jul 15, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 3.06% | 1,298 |
| Jul 14, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | 0.26% | - |
| Jul 13, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 54 |
| Jul 10, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -1.64% | 529 |
| Jul 9, 2026 | 3.81 | 3.97 | 3.78 | 3.97 | 3.97 | 2.85% | - |
| Jul 8, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.13% | - |
| Jul 7, 2026 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | - |
| Jul 6, 2026 | 3.85 | 3.88 | 3.84 | 3.84 | 3.84 | -0.39% | - |
| Jul 3, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | 81 |
| Jul 2, 2026 | 3.81 | 3.86 | 3.80 | 3.81 | 3.81 | -0.39% | 742 |
| Jul 1, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | 0.39% | - |
| Jun 30, 2026 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -1.30% | - |
| Jun 29, 2026 | 3.73 | 3.86 | 3.73 | 3.86 | 3.86 | 3.91% | 4,706 |
| Jun 26, 2026 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | - | - |
| Jun 25, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Jun 24, 2026 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | 1.23% | - |
| Jun 23, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | 3.66 | -1.08% | 7,165 |
| Jun 22, 2026 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -1.47% | - |
| Jun 19, 2026 | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 1 |
| Jun 18, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.13% | 1 |
| Jun 17, 2026 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | 0.80% | 1 |
| Jun 16, 2026 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | -0.53% | 1 |
| Jun 15, 2026 | 3.90 | 3.94 | 3.77 | 3.77 | 3.77 | -1.44% | 340 |
| Jun 12, 2026 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 1.19% | 1 |
| Jun 11, 2026 | 3.80 | 3.83 | 3.78 | 3.78 | 3.78 | -1.18% | - |
| Jun 10, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 4.66% | 1 |
| Jun 9, 2026 | 3.81 | 3.83 | 3.65 | 3.65 | 3.65 | -3.95% | 448 |
| Jun 8, 2026 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | -0.91% | 1 |
| Jun 5, 2026 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -2.42% | 1 |
| Jun 4, 2026 | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | -0.51% | 3 |
| Jun 3, 2026 | 4.04 | 4.04 | 3.94 | 3.95 | 3.95 | -2.23% | 3 |
| 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% | - |