Ceconomy AG (FRA:CEC)
Germany
· Delayed Price · Currency is EUR 4.450
+0.075 (1.71%)
Last updated: Dec 3, 2025, 9:00 AM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.56% | - |
| Dec 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.43% | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Dec 2, 2025 | 4.34 | 4.36 | 4.25 | 4.35 | 4.35 | -1.36% | 2,640 |
| Dec 1, 2025 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 451 |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 250 |
| Nov 27, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.11% | 90 |
| Nov 26, 2025 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 2.67% | 130 |
| Nov 25, 2025 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -1.71% | 745 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 165 |
| Nov 21, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | - | 100 |
| Nov 20, 2025 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | - | 1,258 |
| Nov 19, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -0.23% | 3,000 |
| Nov 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | 73 |
| Nov 17, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | 3,000 |
| Nov 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Nov 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| Nov 12, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.57% | 206 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.57% | 863 |
| Nov 10, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | - | 850 |
| Nov 7, 2025 | 4.41 | 4.46 | 4.41 | 4.42 | 4.42 | 0.11% | 340 |
| Nov 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.34% | 680 |
| Nov 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | - |
| Nov 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Nov 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 31, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 120 |
| Oct 30, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.45% | - |
| Oct 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Oct 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.34% | - |
| Oct 27, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | -0.34% | 153 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.80% | 13 |
| Oct 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Oct 22, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 100 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 99,585 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | 0.23% | 3,020 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.80% | 1,500 |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Oct 7, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.11% | 50 |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Oct 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Oct 2, 2025 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | -0.34% | 300 |
| Oct 1, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 1.15% | 2,290 |
| Sep 30, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 600 |
| Sep 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | 100 |
| Sep 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Sep 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Sep 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.25% | 200 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 73 |
| Sep 19, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.57% | 200 |
| Sep 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Sep 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 1,680 |
| Sep 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Sep 11, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.45% | 200 |
| Sep 10, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Sep 9, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.57% | 250 |
| Sep 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Sep 5, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.11% | 985 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | 3,500 |
| Sep 3, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 1.02% | 266 |
| Sep 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 550 |
| Sep 1, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.68% | 550 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | - |
| Aug 28, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.80% | 235 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | 300 |
| Aug 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Aug 25, 2025 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -0.34% | 5,000 |
| Aug 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | 250 |
| Aug 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Aug 18, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 0.23% | 6,181 |
| Aug 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Aug 14, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.67% | 1,700 |
| Aug 13, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | - | 40 |
| Aug 12, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 0.90% | 20 |
| Aug 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 8, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 1,220 |
| Aug 7, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.45% | 1,000 |
| Aug 6, 2025 | 4.41 | 4.47 | 4.41 | 4.42 | 4.42 | 0.11% | 7 |
| Aug 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.01% | - |
| Aug 4, 2025 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | 0.22% | 1,192 |
| Aug 1, 2025 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | - | 2,244 |
| Jul 31, 2025 | 4.51 | 4.51 | 4.40 | 4.45 | 4.45 | 4.83% | 27,640 |
| Jul 30, 2025 | 4.07 | 4.25 | 4.01 | 4.25 | 4.25 | 4.69% | 1,500 |
| Jul 29, 2025 | 4.07 | 4.15 | 4.06 | 4.06 | 4.06 | -0.25% | 690 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.07 | 4.07 | 4.07 | -1.69% | 215 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -2.25% | 1,610 |
| Jul 24, 2025 | 3.71 | 4.27 | 3.71 | 4.23 | 4.23 | 14.48% | 36,617 |
| Jul 23, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | 500 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.93% | - |
| Jul 21, 2025 | 3.93 | 3.93 | 3.75 | 3.75 | 3.75 | -3.72% | 3,175 |