CECO Environmental Corp. (FRA:WCE)
Germany
· Delayed Price · Currency is EUR 47.02
-0.50 (-1.05%)
At close: Dec 5, 2025
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.14 | 47.14 | 47.02 | 47.12 | 47.12 | -0.84% | - |
| Dec 4, 2025 | 46.24 | 47.82 | 46.24 | 47.52 | 47.52 | 2.41% | - |
| Dec 3, 2025 | 44.44 | 46.40 | 44.14 | 46.40 | 46.40 | 3.57% | - |
| Dec 2, 2025 | 44.12 | 45.12 | 44.12 | 44.80 | 44.80 | 0.36% | 80 |
| Dec 1, 2025 | 43.88 | 44.82 | 43.26 | 44.64 | 44.64 | 1.22% | - |
| Nov 28, 2025 | 44.34 | 44.52 | 43.82 | 44.10 | 44.10 | -0.27% | - |
| Nov 27, 2025 | 44.22 | 44.24 | 44.22 | 44.22 | 44.22 | -0.45% | - |
| Nov 26, 2025 | 44.04 | 44.42 | 43.82 | 44.42 | 44.42 | 0.23% | - |
| Nov 25, 2025 | 44.06 | 44.32 | 43.30 | 44.32 | 44.32 | - | - |
| Nov 24, 2025 | 43.04 | 44.42 | 41.64 | 44.32 | 44.32 | 2.40% | - |
| Nov 21, 2025 | 42.64 | 43.66 | 42.64 | 43.28 | 43.28 | 1.60% | - |
| Nov 20, 2025 | 43.78 | 45.36 | 42.60 | 42.60 | 42.60 | -2.87% | - |
| Nov 19, 2025 | 41.40 | 43.90 | 40.94 | 43.86 | 43.86 | 5.69% | - |
| Nov 18, 2025 | 40.18 | 41.68 | 39.90 | 41.50 | 41.50 | 2.42% | - |
| Nov 17, 2025 | 42.14 | 42.14 | 40.52 | 40.52 | 40.52 | -3.84% | - |
| Nov 14, 2025 | 41.78 | 42.28 | 41.48 | 42.14 | 42.14 | 0.19% | - |
| Nov 13, 2025 | 44.34 | 44.34 | 42.06 | 42.06 | 42.06 | -5.40% | - |
| Nov 12, 2025 | 45.96 | 45.96 | 44.46 | 44.46 | 44.46 | -3.52% | - |
| Nov 11, 2025 | 46.34 | 46.34 | 45.46 | 46.08 | 46.08 | -1.75% | - |
| Nov 10, 2025 | 46.40 | 47.34 | 45.86 | 46.90 | 46.90 | 2.58% | 66 |
| Nov 7, 2025 | 45.98 | 45.98 | 43.96 | 45.72 | 45.72 | -1.38% | - |
| Nov 6, 2025 | 47.60 | 47.60 | 46.16 | 46.36 | 46.36 | -4.14% | - |
| Nov 5, 2025 | 46.16 | 48.44 | 46.08 | 48.36 | 48.36 | 4.90% | - |
| Nov 4, 2025 | 44.24 | 46.10 | 43.54 | 46.10 | 46.10 | 2.44% | - |
| Nov 3, 2025 | 41.82 | 45.00 | 41.82 | 45.00 | 45.00 | 8.23% | - |
| Oct 31, 2025 | 40.64 | 42.56 | 40.64 | 41.58 | 41.58 | 2.31% | - |
| Oct 30, 2025 | 40.48 | 41.40 | 40.48 | 40.64 | 40.64 | 0.15% | - |
| Oct 29, 2025 | 40.88 | 43.88 | 40.58 | 40.58 | 40.58 | -0.54% | 30 |
| Oct 28, 2025 | 44.82 | 44.82 | 40.80 | 40.80 | 40.80 | -9.09% | - |
| Oct 27, 2025 | 45.00 | 45.00 | 43.96 | 44.88 | 44.88 | 0.58% | - |
| Oct 24, 2025 | 43.36 | 45.06 | 43.36 | 44.62 | 44.62 | 2.29% | - |
| Oct 23, 2025 | 41.70 | 43.94 | 41.70 | 43.62 | 43.62 | 3.81% | - |
| Oct 22, 2025 | 42.94 | 43.28 | 41.76 | 42.02 | 42.02 | -2.91% | - |
| Oct 21, 2025 | 42.60 | 43.48 | 42.56 | 43.28 | 43.28 | 1.79% | - |
| Oct 20, 2025 | 41.48 | 42.76 | 41.48 | 42.52 | 42.52 | 2.16% | - |
| Oct 17, 2025 | 42.72 | 42.72 | 41.18 | 41.62 | 41.62 | -4.15% | - |
| Oct 16, 2025 | 44.54 | 45.20 | 43.36 | 43.42 | 43.42 | -2.82% | 120 |
| Oct 15, 2025 | 40.78 | 44.72 | 40.78 | 44.68 | 44.68 | 8.29% | - |
| Oct 14, 2025 | 41.18 | 41.76 | 40.78 | 41.26 | 41.26 | -0.82% | - |
| Oct 13, 2025 | 42.74 | 43.44 | 41.60 | 41.60 | 41.60 | -2.39% | - |
| Oct 10, 2025 | 42.76 | 43.16 | 42.62 | 42.62 | 42.62 | -1.39% | - |
| Oct 9, 2025 | 44.14 | 44.50 | 43.16 | 43.22 | 43.22 | -2.92% | - |
| Oct 8, 2025 | 43.38 | 44.52 | 43.38 | 44.52 | 44.52 | 2.39% | - |
| Oct 7, 2025 | 44.80 | 44.84 | 43.32 | 43.48 | 43.48 | -3.38% | - |
| Oct 6, 2025 | 42.40 | 45.00 | 42.40 | 45.00 | 45.00 | 6.08% | - |
| Oct 3, 2025 | 43.48 | 43.48 | 42.42 | 42.42 | 42.42 | -2.88% | - |
| Oct 2, 2025 | 43.66 | 44.12 | 43.16 | 43.68 | 43.68 | -0.32% | - |
| Oct 1, 2025 | 42.84 | 44.26 | 42.34 | 43.82 | 43.82 | 3.59% | - |
| Sep 30, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.63% | - |
| Sep 29, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -1.14% | - |
| Sep 26, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.29% | - |
| Sep 25, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.96% | - |
| Sep 24, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 1.18% | - |
| Sep 23, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 3.02% | - |
| Sep 22, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -4.24% | - |
| Sep 19, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 4.13% | - |
| Sep 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.32% | - |
| Sep 17, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 1.93% | - |
| Sep 16, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.92% | - |
| Sep 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.15% | - |
| Sep 12, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.70% | - |
| Sep 11, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.35% | - |
| Sep 10, 2025 | 38.14 | 40.00 | 38.14 | 40.00 | 40.00 | 5.60% | 50 |
| Sep 9, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -4.82% | - |
| Sep 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.73% | - |
| Sep 5, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 5.14% | - |
| Sep 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.08% | - |
| Sep 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.16% | - |
| Sep 2, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.26% | - |
| Sep 1, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -2.79% | - |
| Aug 29, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.80% | - |
| Aug 28, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -2.83% | - |
| Aug 27, 2025 | 40.90 | 40.94 | 40.90 | 40.94 | 40.94 | 1.44% | 25 |
| Aug 26, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.20% | - |
| Aug 25, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.92% | - |
| Aug 22, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 3.44% | - |
| Aug 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 1.16% | - |
| Aug 20, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -3.85% | - |
| Aug 19, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 4.78% | - |
| Aug 18, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.21% | - |
| Aug 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.85% | - |
| Aug 14, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -2.17% | - |
| Aug 13, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 4.92% | - |
| Aug 12, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 1.39% | - |
| Aug 11, 2025 | 37.24 | 37.30 | 37.24 | 37.30 | 37.30 | -0.21% | 80 |
| Aug 8, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -2.91% | - |
| Aug 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.38% | - |
| Aug 6, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 1.56% | - |
| Aug 5, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.47% | - |
| Aug 4, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.31% | - |
| Aug 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.95% | - |
| Jul 31, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 10.02% | 50 |
| Jul 30, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 16.45% | - |
| Jul 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.23% | - |
| Jul 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.59% | - |
| Jul 25, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | - |
| Jul 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 4.42% | - |
| Jul 23, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.73% | - |
| Jul 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.06% | - |
| Jul 21, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.07% | - |