Ceconomy AG (ETR:CEC)
Germany
· Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
Apr 29, 2026, 1:57 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | - | 0.60% | 215 |
| Apr 28, 2026 | 4.19 | 4.21 | 4.19 | 4.20 | 4.20 | -0.36% | 8,423 |
| Apr 27, 2026 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | 0.12% | 14,831 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.17 | 4.21 | 4.21 | -0.71% | 16,265 |
| Apr 23, 2026 | 4.29 | 4.29 | 4.18 | 4.24 | 4.24 | -0.47% | 19,454 |
| Apr 22, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | - | 2,015 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 10,267 |
| Apr 20, 2026 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 0.71% | 24,899 |
| Apr 17, 2026 | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 6,289 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | -0.59% | 21,992 |
| Apr 15, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.12% | 14,916 |
| Apr 14, 2026 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.12% | 20,911 |
| Apr 13, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 1.56% | 25,927 |
| Apr 10, 2026 | 4.06 | 4.24 | 4.06 | 4.16 | 4.16 | 1.71% | 30,502 |
| Apr 9, 2026 | 4.21 | 4.24 | 4.09 | 4.09 | 4.09 | -2.04% | 38,860 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -0.71% | 23,386 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.21 | -0.24% | 28,826 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 1.32% | 38,543 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -1.19% | 47,289 |
| Mar 31, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 103,687 |
| Mar 30, 2026 | 4.13 | 4.35 | 4.06 | 4.26 | 4.26 | -3.40% | 436,130 |
| Mar 27, 2026 | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | -0.79% | 103,732 |
| Mar 26, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 1.02% | 19,992 |
| Mar 25, 2026 | 4.37 | 4.44 | 4.37 | 4.40 | 4.40 | 0.23% | 13,126 |
| Mar 24, 2026 | 4.37 | 4.42 | 4.37 | 4.39 | 4.39 | 0.11% | 18,762 |
| Mar 23, 2026 | 4.49 | 4.52 | 4.36 | 4.39 | 4.39 | -2.34% | 54,607 |
| Mar 20, 2026 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | 2.51% | 335,236 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.34% | 23,295 |
| Mar 18, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | -0.11% | 10,647 |
| Mar 17, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | 0.11% | 19,068 |
| Mar 16, 2026 | 4.33 | 4.40 | 4.30 | 4.37 | 4.37 | 0.69% | 185,027 |
| Mar 13, 2026 | 4.37 | 4.42 | 4.33 | 4.34 | 4.34 | -0.80% | 69,000 |
| Mar 12, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | 0.11% | 14,006 |
| Mar 11, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | -1.02% | 12,679 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.37 | 4.41 | 4.41 | 0.68% | 13,064 |
| Mar 9, 2026 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 1.15% | 47,476 |
| Mar 6, 2026 | 4.33 | 4.38 | 4.33 | 4.33 | 4.33 | -0.69% | 27,528 |
| Mar 5, 2026 | 4.39 | 4.42 | 4.36 | 4.36 | 4.36 | - | 12,956 |
| Mar 4, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.68% | 1,420 |
| Mar 3, 2026 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | 0.69% | 88,673 |
| Mar 2, 2026 | 4.40 | 4.43 | 4.36 | 4.36 | 4.36 | - | 89,698 |
| Feb 27, 2026 | 4.40 | 4.43 | 4.36 | 4.36 | 4.36 | -1.25% | 38,671 |
| Feb 26, 2026 | 4.41 | 4.44 | 4.40 | 4.42 | 4.42 | 0.23% | 8,937 |
| Feb 25, 2026 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | 0.34% | 16,404 |
| Feb 24, 2026 | 4.39 | 4.43 | 4.39 | 4.39 | 4.39 | -0.34% | 18,040 |
| Feb 23, 2026 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | - | 22,164 |
| Feb 20, 2026 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.34% | 22,625 |
| Feb 19, 2026 | 4.43 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 25,248 |
| Feb 18, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.13% | 37,273 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.36 | 4.41 | 4.41 | -0.45% | 18,857 |
| Feb 16, 2026 | 4.42 | 4.43 | 4.39 | 4.43 | 4.43 | 0.34% | 18,789 |
| Feb 13, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | - | 20,174 |
| Feb 12, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | -0.34% | 17,958 |
| Feb 11, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.49% | 16,944 |
| Feb 10, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | -1.02% | 17,997 |
| Feb 9, 2026 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | -0.68% | 26,827 |
| Feb 6, 2026 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 0.68% | 91,067 |
| Feb 5, 2026 | 4.39 | 4.44 | 4.39 | 4.41 | 4.41 | 0.34% | 32,091 |
| Feb 4, 2026 | 4.37 | 4.41 | 4.37 | 4.40 | 4.40 | - | 69,130 |
| Feb 3, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 0.11% | 46,577 |
| Feb 2, 2026 | 4.37 | 4.40 | 4.34 | 4.39 | 4.39 | -0.11% | 11,725 |
| Jan 30, 2026 | 4.39 | 4.40 | 4.33 | 4.40 | 4.40 | 0.46% | 34,941 |
| Jan 29, 2026 | 4.37 | 4.40 | 4.32 | 4.38 | 4.38 | -0.46% | 20,789 |
| Jan 28, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | -0.34% | 20,145 |
| Jan 27, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.34% | 20,418 |
| Jan 26, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.57% | 22,802 |
| Jan 23, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -1.13% | 14,627 |
| Jan 22, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.45% | 20,682 |
| Jan 21, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 1.15% | 18,906 |
| Jan 20, 2026 | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | -1.47% | 61,287 |
| Jan 19, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | -0.45% | 37,478 |
| Jan 16, 2026 | 4.40 | 4.44 | 4.39 | 4.44 | 4.44 | 0.57% | 46,715 |
| Jan 15, 2026 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.45% | 71,776 |
| Jan 14, 2026 | 4.49 | 4.50 | 4.39 | 4.43 | 4.43 | -1.23% | 180,117 |
| Jan 13, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | -0.11% | 76,393 |
| Jan 12, 2026 | 4.46 | 4.55 | 4.46 | 4.49 | 4.49 | 0.11% | 41,286 |
| Jan 9, 2026 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.90% | 95,767 |
| Jan 8, 2026 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.78% | 57,625 |
| Jan 7, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.67% | 32,327 |
| Jan 6, 2026 | 4.48 | 4.50 | 4.44 | 4.45 | 4.45 | -0.67% | 25,658 |
| Jan 5, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.13% | 40,293 |
| Jan 2, 2026 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | 0.45% | 44,469 |
| Dec 30, 2025 | 4.42 | 4.47 | 4.40 | 4.41 | 4.41 | -0.23% | 66,270 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.34% | 109,942 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -0.22% | 33,930 |
| Dec 22, 2025 | 4.47 | 4.56 | 4.46 | 4.49 | 4.49 | 0.67% | 71,688 |
| Dec 19, 2025 | 4.40 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 221,789 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | -0.11% | 78,892 |
| Dec 17, 2025 | 4.41 | 4.43 | 4.26 | 4.40 | 4.40 | 0.34% | 127,089 |
| Dec 16, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.11% | 69,146 |
| Dec 15, 2025 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 0.11% | 160,316 |
| Dec 12, 2025 | 4.54 | 4.54 | 4.37 | 4.38 | 4.38 | -3.42% | 169,814 |
| Dec 11, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | -1.20% | 81,434 |
| Dec 10, 2025 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 0.88% | 90,140 |
| Dec 9, 2025 | 4.47 | 4.56 | 4.43 | 4.55 | 4.55 | 2.02% | 176,347 |
| Dec 8, 2025 | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | 2.06% | 202,042 |
| Dec 5, 2025 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -1.24% | 106,744 |
| Dec 4, 2025 | 4.44 | 4.47 | 4.43 | 4.43 | 4.43 | -0.56% | 121,338 |
| Dec 3, 2025 | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | 1.71% | 112,310 |
| Dec 2, 2025 | 4.37 | 4.38 | 4.31 | 4.38 | 4.38 | 0.57% | 109,768 |