Ceconomy AG (BIT:1CEC)
Italy
· Delayed Price · Currency is EUR 4.455
+0.085 (1.95%)
At close: Dec 3, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.24% | - |
| Dec 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Dec 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.95% | - |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.24% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.43 | 4.43 | -1.45% | 60 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.36 | 4.49 | 4.49 | 0.45% | 5,538 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.56% | - |
| Nov 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.07% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | - |
| Nov 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 21, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.42 | 0.91% | 815 |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Nov 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | - |
| Nov 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | - |
| Nov 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Nov 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.79% | - |
| Nov 12, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.57% | - |
| Nov 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.01% | - |
| Nov 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Nov 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | - |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.80% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | - |
| Nov 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.29% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.69% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.72% | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.45 | 4.37 | 4.37 | -3.22% | 6,000 |
| Oct 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.01% | - |
| Oct 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Oct 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.87% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | - |
| Oct 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.81% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.34% | - |
| Oct 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.67% | - |
| Oct 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.75% | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.57% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Oct 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.02% | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.80% | - |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.80% | - |
| Oct 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.91% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.46% | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.57% | - |
| Oct 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Sep 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Sep 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Sep 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Sep 25, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.39 | 0.11% | 3 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Sep 23, 2025 | 4.39 | 4.39 | 4.39 | 4.38 | 4.38 | -1.69% | 60 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Sep 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Sep 18, 2025 | 4.40 | 4.40 | 4.40 | 4.42 | 4.42 | 0.68% | 466 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Sep 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Sep 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Sep 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 10, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.56% | - |
| Sep 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Sep 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.79% | - |
| Sep 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.79% | - |
| Sep 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Sep 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | - |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.34% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.25% | - |
| Aug 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.57% | - |
| Aug 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.34% | - |
| Aug 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | - |
| Aug 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Aug 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.11% | - |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Aug 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Aug 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.11% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Aug 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 5, 2025 | 4.46 | 4.46 | 4.46 | 4.44 | 4.44 | -0.22% | 1,025 |
| Aug 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.46 | 4.46 | 0.56% | 750 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Jul 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.99% | - |
| Jul 29, 2025 | 4.16 | 4.18 | 4.13 | 4.08 | 4.08 | -0.97% | 3,630 |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Jul 25, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | 4.15 | -1.89% | 2,530 |
| Jul 24, 2025 | 3.72 | 4.32 | 3.72 | 4.23 | 4.23 | 13.12% | 23,716 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.22% | - |
| Jul 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.51% | - |
| Jul 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.30% | - |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |