Ceconomy AG (VIE:CEC)
Austria
· Delayed Price · Currency is EUR 4.410
-0.045 (-1.01%)
At close: Dec 5, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 8, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 7, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.11% | - |
| Oct 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 3, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 2, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 1, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.68% | - |
| Sep 30, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Sep 29, 2025 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Sep 26, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | - |
| Sep 25, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | -0.11% | 26 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Sep 23, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | - | 200 |
| Sep 22, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.68% | - |
| Sep 19, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Sep 18, 2025 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Sep 17, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | - | - |
| Sep 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Sep 15, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Sep 12, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | - |
| Sep 11, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.11% | - |
| Sep 10, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.11% | - |
| Sep 9, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 8, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.34% | - |
| Sep 5, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Sep 4, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Sep 3, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Sep 2, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | - | - |
| Aug 29, 2025 | 4.47 | 4.47 | 4.44 | 4.45 | 4.45 | - | - |
| Aug 28, 2025 | 4.44 | 4.45 | 4.40 | 4.45 | 4.45 | 1.25% | 2,081 |
| Aug 27, 2025 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | 0.23% | - |
| Aug 26, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 25, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.57% | - |
| Aug 22, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 21, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Aug 20, 2025 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | -0.34% | - |
| Aug 19, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | -0.23% | - |
| Aug 18, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.34% | - |
| Aug 15, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.34% | - |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Aug 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Aug 11, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | 0.11% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 7, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.11% | 11 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 5, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.11% | 22 |
| Aug 4, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Aug 1, 2025 | 4.45 | 4.52 | 4.45 | 4.45 | 4.45 | 0.56% | - |
| Jul 31, 2025 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 1.84% | 250 |
| Jul 30, 2025 | 4.05 | 4.35 | 4.03 | 4.35 | 4.35 | 6.36% | 8,273 |
| Jul 29, 2025 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.85% | - |
| Jul 28, 2025 | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | -0.48% | - |
| Jul 25, 2025 | 4.24 | 4.24 | 4.13 | 4.14 | 4.14 | -2.24% | 13,991 |
| Jul 24, 2025 | 3.77 | 4.24 | 3.69 | 4.24 | 4.24 | 13.39% | 4,162 |
| Jul 23, 2025 | 3.73 | 3.74 | 3.70 | 3.74 | 3.74 | 1.22% | - |
| Jul 22, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -2.51% | - |
| Jul 21, 2025 | 3.95 | 3.95 | 3.79 | 3.79 | 3.79 | -3.93% | - |