Ceconomy AG (VIE:CEC)
Austria
· Delayed Price · Currency is EUR 4.400
+0.045 (1.03%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | -0.57% | - |
| Mar 5, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Mar 4, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.34% | - |
| Mar 2, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Feb 26, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | - |
| Feb 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 24, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Feb 23, 2026 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Feb 20, 2026 | 4.43 | 4.43 | 4.40 | 4.42 | 4.42 | 0.23% | - |
| Feb 19, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.68% | 46 |
| Feb 18, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 1.26% | - |
| Feb 17, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.34% | - |
| Feb 16, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Feb 13, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | - |
| Feb 11, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.41 | 0.46% | 43 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -1.01% | - |
| Feb 9, 2026 | 4.42 | 4.44 | 4.41 | 4.44 | 4.44 | 0.45% | - |
| Feb 6, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | 0.23% | - |
| Feb 5, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | 0.57% | - |
| Feb 4, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Feb 3, 2026 | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | 0.57% | - |
| Feb 2, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Jan 30, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Jan 29, 2026 | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | -1.47% | - |
| Jan 28, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.57% | - |
| Jan 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.34% | - |
| Jan 26, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.38 | - | - |
| Jan 23, 2026 | 4.41 | 4.41 | 4.37 | 4.38 | 4.38 | -0.68% | - |
| Jan 22, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | - |
| Jan 21, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.57% | - |
| Jan 20, 2026 | 4.41 | 4.41 | 4.35 | 4.36 | 4.36 | -1.58% | 30 |
| Jan 19, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | -0.45% | - |
| Jan 16, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.45% | - |
| Jan 15, 2026 | 4.42 | 4.43 | 4.40 | 4.43 | 4.43 | 0.68% | 1,690 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.11% | 1,500 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | - |
| Jan 12, 2026 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | 0.11% | - |
| Jan 9, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.67% | - |
| Jan 8, 2026 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jan 7, 2026 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | -0.45% | 2 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | 0.34% | 2 |
| Jan 5, 2026 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | 2 |
| Jan 2, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.11% | 2 |
| Dec 30, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | - |
| Dec 29, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 3 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | -0.22% | - |
| Dec 22, 2025 | 4.47 | 4.54 | 4.47 | 4.49 | 4.49 | 2.16% | - |
| Dec 19, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 0.80% | - |
| Dec 18, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Dec 17, 2025 | 4.42 | 4.42 | 4.36 | 4.37 | 4.37 | -0.68% | 925 |
| Dec 16, 2025 | 4.40 | 4.42 | 4.39 | 4.40 | 4.40 | 0.11% | 1 |
| Dec 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Dec 12, 2025 | 4.53 | 4.53 | 4.39 | 4.39 | 4.39 | -2.77% | 1 |
| Dec 11, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.99% | 1 |
| Dec 10, 2025 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 1 |
| Dec 9, 2025 | 4.47 | 4.55 | 4.44 | 4.55 | 4.55 | 2.02% | 1,502 |
| Dec 8, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 1.02% | 3 |
| Dec 5, 2025 | 4.43 | 4.43 | 4.38 | 4.41 | 4.41 | -1.01% | 3 |
| Dec 4, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.34% | 3 |
| Dec 3, 2025 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 1.49% | 4 |
| Dec 2, 2025 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | -1.13% | 4 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -1.56% | 5 |
| Nov 28, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | 0.45% | 3,215 |
| Nov 27, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.67% | 4 |
| Nov 26, 2025 | 4.43 | 4.47 | 4.43 | 4.45 | 4.45 | 2.54% | 5 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.59% | 6 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.11% | 7 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.11% | 5 |
| Nov 20, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.45% | 8 |
| Nov 19, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 9 |
| Nov 18, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.11% | 8 |
| Nov 17, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | 10 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.34% | 10 |
| Nov 13, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.11% | 11 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.43 | 4.44 | 4.44 | 0.34% | 12 |
| Nov 11, 2025 | 4.44 | 4.45 | 4.43 | 4.43 | 4.43 | -0.23% | 13 |
| Nov 10, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.67% | 13 |
| Nov 7, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.68% | 13 |
| Nov 6, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | 0.11% | 16 |
| Nov 5, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 16 |
| Nov 4, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.11% | 16 |
| Nov 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 16 |
| Oct 31, 2025 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | 0.23% | 16 |
| Oct 30, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.34% | 16 |
| Oct 29, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.01% | 16 |
| Oct 28, 2025 | 4.47 | 4.48 | 4.47 | 4.47 | 4.47 | - | 16 |
| Oct 27, 2025 | 4.47 | 4.47 | 4.46 | 4.47 | 4.47 | 0.22% | 16 |
| Oct 24, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.34% | 16 |
| Oct 23, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | 0.34% | 11 |
| Oct 22, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.11% | 18 |
| Oct 21, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.34% | 16 |
| Oct 20, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | 15 |
| Oct 17, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 31 |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Oct 15, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.11% | 200 |
| Oct 14, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Oct 13, 2025 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | -0.11% | - |