Ceconomy AG (VIE:CEC)
Austria · Delayed Price · Currency is EUR 3.960
-0.015 (-0.38%)
Last updated: Sep 2, 2026, 3:30 PM CET
VIE:CEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -1.70% | - |
| Jul 29, 2026 | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | 0.61% | - |
| Jul 28, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.11% | - |
| 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% | - |