Skip to main content
Ceconomy AG (BST:MEOD)
Germany flag Germany · Delayed Price · Currency is EUR
0.860
+0.075 (9.55%)
At close: Mar 5, 2026

Ceconomy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.770.880.620.860.869.55%-
Mar 4, 20260.780.790.630.790.79--
Mar 3, 20260.620.830.620.790.791.29%-
Mar 2, 20260.770.780.510.780.780.65%-
Feb 27, 20260.790.790.600.770.77-1.28%-
Feb 26, 20260.630.850.630.780.7835.65%-
Feb 25, 20260.780.780.580.580.58-0.86%-
Feb 24, 20260.790.790.580.580.58-26.11%-
Feb 23, 20260.780.790.630.790.792.61%2,614
Feb 20, 20260.690.830.580.770.77-3.16%3,921
Feb 19, 20260.790.800.650.790.79-0.63%-
Feb 18, 20260.790.800.640.800.801.27%-
Feb 17, 20260.780.790.630.790.79--
Feb 16, 20260.790.790.640.790.79--
Feb 13, 20260.790.790.790.790.79--
Feb 12, 20260.640.790.640.790.7936.52%-
Feb 11, 20260.630.630.580.580.58-25.81%-
Feb 10, 20260.790.790.640.780.78-1.27%-
Feb 9, 20260.800.800.640.790.79-0.63%-
Feb 6, 20260.790.790.680.790.798.22%-
Feb 5, 20260.680.790.680.730.7323.73%-
Feb 4, 20260.630.790.590.590.59-23.87%-
Feb 3, 20260.790.790.630.780.78-1.90%-
Feb 2, 20260.780.800.630.790.790.64%-
Jan 30, 20260.770.790.630.790.790.64%-
Jan 29, 20260.770.780.630.780.78--
Jan 28, 20260.770.790.640.780.78--
Jan 27, 20260.770.790.630.780.78--
Jan 26, 20260.770.780.630.780.78--
Jan 23, 20260.770.790.640.780.78-0.64%-
Jan 22, 20260.750.790.640.790.790.64%-
Jan 21, 20260.770.790.620.780.781.30%-
Jan 20, 20260.780.790.620.770.7721.26%-
Jan 19, 20260.790.790.640.640.64-19.62%-
Jan 16, 20260.770.790.640.790.790.64%-
Jan 15, 20260.790.790.640.790.791.29%-
Jan 14, 20260.790.810.650.780.78-3.13%-
Jan 13, 20260.770.810.650.800.802.56%-
Jan 12, 20260.780.820.780.780.78-2.50%-
Jan 9, 20260.780.800.780.800.802.56%-
Jan 8, 20260.780.800.780.780.78-1.89%-
Jan 7, 20260.780.800.780.800.80--
Jan 6, 20260.810.810.770.800.803.25%-
Jan 5, 20260.800.800.770.770.77--
Jan 2, 20260.640.790.640.770.77-2.53%-
Dec 30, 20250.790.790.790.790.796.04%-
Dec 29, 20250.810.810.750.750.75-6.88%-
Dec 23, 20250.800.800.800.800.806.67%-
Dec 22, 20250.800.800.750.750.75-4.46%-
Dec 19, 20250.790.790.790.790.79--
Dec 18, 20250.790.790.790.790.794.67%-
Dec 17, 20250.790.790.750.750.75-3.85%-
Dec 16, 20250.780.780.780.780.78-0.64%-
Dec 15, 20250.790.790.790.790.79-3.09%-
Dec 12, 20250.810.810.810.810.810.62%-
Dec 11, 20250.810.810.810.810.810.63%-
Dec 10, 20250.800.800.800.800.805.26%-
Dec 9, 20250.800.800.760.760.76-5.00%-
Dec 8, 20250.780.800.780.800.805.26%-
Dec 5, 20250.800.800.760.760.760.66%-
Dec 4, 20250.800.800.760.760.76--
Dec 3, 20250.780.790.760.760.76-0.66%-
Dec 2, 20250.780.780.760.760.76--
Dec 1, 20250.800.800.760.760.76--
Nov 28, 20250.800.810.760.760.76-5.00%-
Nov 27, 20250.800.800.800.800.805.26%-
Nov 26, 20250.780.800.760.760.76--
Nov 25, 20250.790.790.760.760.76-0.65%-
Nov 24, 20250.790.790.770.770.77--
Nov 21, 20250.790.790.770.770.77--
Nov 20, 20250.800.800.770.770.77-3.16%-
Nov 19, 20250.790.790.790.790.793.95%-
Nov 18, 20250.790.800.760.760.76--
Nov 17, 20250.790.790.760.760.76--
Nov 14, 20250.800.800.760.760.76-4.40%-
Nov 13, 20250.790.800.790.800.804.61%-
Nov 12, 20250.800.800.760.760.76--
Nov 11, 20250.800.800.760.760.76--
Nov 10, 20250.800.800.760.760.76-4.40%-
Nov 7, 20250.800.800.800.800.803.92%-
Nov 6, 20250.800.800.770.770.77--
Nov 5, 20250.800.800.770.770.77--
Nov 4, 20250.800.800.770.770.77--
Nov 3, 20250.800.800.770.770.77--
Oct 31, 20250.800.800.770.770.77-3.77%-
Oct 30, 20250.790.800.790.800.806.00%-
Oct 29, 20250.800.800.750.750.750.67%-
Oct 28, 20250.800.800.750.750.75-0.67%-
Oct 27, 20250.800.800.750.750.75--
Oct 24, 20250.800.800.750.750.75-5.66%-
Oct 23, 20250.790.800.790.800.806.00%-
Oct 22, 20250.790.800.750.750.750.67%-
Oct 21, 20250.790.790.750.750.750.68%-
Oct 20, 20250.790.790.740.740.74--
Oct 17, 20250.790.790.740.740.74--
Oct 16, 20250.790.790.740.740.74-0.67%-
Oct 15, 20250.790.790.750.750.75-8.59%-
Oct 14, 20250.790.820.750.820.823.82%-
Oct 13, 20250.790.790.750.790.795.37%-
Oct 10, 20250.790.790.750.750.75-5.70%-