Ceconomy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.60	0.46	0.46	0.46	-11.54%	-
Apr 27, 2026	0.60	0.60	0.52	0.52	0.52	-11.86%	-
Apr 24, 2026	0.60	0.60	0.59	0.59	0.59	-	-
Apr 23, 2026	0.75	0.75	0.59	0.59	0.59	-21.85%	-
Apr 22, 2026	0.61	0.76	0.60	0.76	0.76	45.19%	735
Apr 21, 2026	0.76	0.76	0.52	0.52	0.52	-30.67%	-
Apr 20, 2026	0.59	0.75	0.58	0.75	0.75	28.21%	-
Apr 17, 2026	0.74	0.74	0.58	0.59	0.59	-20.95%	-
Apr 16, 2026	0.60	0.74	0.58	0.74	0.74	25.42%	-
Apr 15, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	-
Apr 14, 2026	0.60	0.75	0.59	0.60	0.60	-21.19%	-
Apr 13, 2026	0.73	0.76	0.66	0.76	0.76	3.42%	-
Apr 10, 2026	0.69	0.75	0.69	0.73	0.73	0.69%	-
Apr 9, 2026	0.74	0.74	0.59	0.73	0.73	-1.36%	-
Apr 8, 2026	0.50	0.74	0.50	0.74	0.74	40.00%	-
Apr 7, 2026	0.74	0.74	0.52	0.53	0.53	-29.53%	-
Apr 2, 2026	0.72	0.75	0.57	0.75	0.75	0.68%	-
Apr 1, 2026	0.76	0.76	0.59	0.74	0.74	-0.67%	-
Mar 31, 2026	0.76	0.77	0.60	0.75	0.75	-1.32%	-
Mar 30, 2026	0.58	0.76	0.57	0.76	0.76	37.27%	-
Mar 27, 2026	0.79	0.79	0.55	0.55	0.55	-34.52%	-
Mar 26, 2026	0.63	0.85	0.54	0.84	0.84	1.20%	-
Mar 25, 2026	0.64	0.83	0.54	0.83	0.83	-0.60%	-
Mar 24, 2026	0.63	0.84	0.62	0.84	0.84	0.60%	-
Mar 23, 2026	0.84	0.84	0.51	0.83	0.83	-1.19%	-
Mar 20, 2026	0.62	0.84	0.62	0.84	0.84	69.35%	-
Mar 19, 2026	0.62	0.63	0.50	0.50	0.50	-39.14%	-
Mar 18, 2026	0.78	0.82	0.62	0.82	0.82	-1.21%	-
Mar 17, 2026	0.77	0.83	0.63	0.83	0.83	-	-
Mar 16, 2026	0.78	0.83	0.62	0.83	0.83	0.61%	-
Mar 13, 2026	0.78	0.86	0.62	0.82	0.82	5.81%	-
Mar 12, 2026	0.63	0.78	0.63	0.78	0.78	-9.36%	-
Mar 11, 2026	0.78	0.86	0.63	0.86	0.86	-	-
Mar 10, 2026	0.78	0.86	0.62	0.86	0.86	34.65%	-
Mar 9, 2026	0.76	0.78	0.62	0.64	0.64	-17.53%	-
Mar 6, 2026	0.79	0.79	0.69	0.77	0.77	-10.47%	-
Mar 5, 2026	0.77	0.88	0.62	0.86	0.86	9.55%	-
Mar 4, 2026	0.78	0.79	0.63	0.79	0.79	-	-
Mar 3, 2026	0.62	0.83	0.62	0.79	0.79	1.29%	-
Mar 2, 2026	0.77	0.78	0.51	0.78	0.78	0.65%	-
Feb 27, 2026	0.79	0.79	0.60	0.77	0.77	-1.28%	-
Feb 26, 2026	0.63	0.85	0.63	0.78	0.78	35.65%	-
Feb 25, 2026	0.78	0.78	0.58	0.58	0.58	-0.86%	-
Feb 24, 2026	0.79	0.79	0.58	0.58	0.58	-26.11%	-
Feb 23, 2026	0.78	0.79	0.63	0.79	0.79	2.61%	2,614
Feb 20, 2026	0.69	0.83	0.58	0.77	0.77	-3.16%	3,921
Feb 19, 2026	0.79	0.80	0.65	0.79	0.79	-0.63%	-
Feb 18, 2026	0.79	0.80	0.64	0.80	0.80	1.27%	-
Feb 17, 2026	0.78	0.79	0.63	0.79	0.79	-	-
Feb 16, 2026	0.79	0.79	0.64	0.79	0.79	-	-
Feb 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Feb 12, 2026	0.64	0.79	0.64	0.79	0.79	36.52%	-
Feb 11, 2026	0.63	0.63	0.58	0.58	0.58	-25.81%	-
Feb 10, 2026	0.79	0.79	0.64	0.78	0.78	-1.27%	-
Feb 9, 2026	0.80	0.80	0.64	0.79	0.79	-0.63%	-
Feb 6, 2026	0.79	0.79	0.68	0.79	0.79	8.22%	-
Feb 5, 2026	0.68	0.79	0.68	0.73	0.73	23.73%	-
Feb 4, 2026	0.63	0.79	0.59	0.59	0.59	-23.87%	-
Feb 3, 2026	0.79	0.79	0.63	0.78	0.78	-1.90%	-
Feb 2, 2026	0.78	0.80	0.63	0.79	0.79	0.64%	-
Jan 30, 2026	0.77	0.79	0.63	0.79	0.79	0.64%	-
Jan 29, 2026	0.77	0.78	0.63	0.78	0.78	-	-
Jan 28, 2026	0.77	0.79	0.64	0.78	0.78	-	-
Jan 27, 2026	0.77	0.79	0.63	0.78	0.78	-	-
Jan 26, 2026	0.77	0.78	0.63	0.78	0.78	-	-
Jan 23, 2026	0.77	0.79	0.64	0.78	0.78	-0.64%	-
Jan 22, 2026	0.75	0.79	0.64	0.79	0.79	0.64%	-
Jan 21, 2026	0.77	0.79	0.62	0.78	0.78	1.30%	-
Jan 20, 2026	0.78	0.79	0.62	0.77	0.77	21.26%	-
Jan 19, 2026	0.79	0.79	0.64	0.64	0.64	-19.62%	-
Jan 16, 2026	0.77	0.79	0.64	0.79	0.79	0.64%	-
Jan 15, 2026	0.79	0.79	0.64	0.79	0.79	1.29%	-
Jan 14, 2026	0.79	0.81	0.65	0.78	0.78	-3.13%	-
Jan 13, 2026	0.77	0.81	0.65	0.80	0.80	2.56%	-
Jan 12, 2026	0.78	0.82	0.78	0.78	0.78	-2.50%	-
Jan 9, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	-
Jan 8, 2026	0.78	0.80	0.78	0.78	0.78	-1.89%	-
Jan 7, 2026	0.78	0.80	0.78	0.80	0.80	-	-
Jan 6, 2026	0.81	0.81	0.77	0.80	0.80	3.25%	-
Jan 5, 2026	0.80	0.80	0.77	0.77	0.77	-	-
Jan 2, 2026	0.64	0.79	0.64	0.77	0.77	-2.53%	-
Dec 30, 2025	0.79	0.79	0.79	0.79	0.79	6.04%	-
Dec 29, 2025	0.81	0.81	0.75	0.75	0.75	-6.88%	-
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	6.67%	-
Dec 22, 2025	0.80	0.80	0.75	0.75	0.75	-4.46%	-
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	4.67%	-
Dec 17, 2025	0.79	0.79	0.75	0.75	0.75	-3.85%	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Dec 15, 2025	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	5.26%	-
Dec 9, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	-
Dec 8, 2025	0.78	0.80	0.78	0.80	0.80	5.26%	-
Dec 5, 2025	0.80	0.80	0.76	0.76	0.76	0.66%	-
Dec 4, 2025	0.80	0.80	0.76	0.76	0.76	-	-
Dec 3, 2025	0.78	0.79	0.76	0.76	0.76	-0.66%	-
Dec 2, 2025	0.78	0.78	0.76	0.76	0.76	-	-
Dec 1, 2025	0.80	0.80	0.76	0.76	0.76	-	-