Ceconomy AG - CEC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.43	4.41	4.41	4.44	4.39	22,625
February 19, 2026	4.43	4.42	4.42	4.46	4.39	25,248
February 18, 2026	4.39	4.46	4.46	4.46	4.39	37,273
February 17, 2026	4.43	4.41	4.41	4.43	4.36	18,857
February 16, 2026	4.42	4.43	4.43	4.43	4.39	18,809
February 13, 2026	4.43	4.42	4.42	4.43	4.41	20,174
February 12, 2026	4.4	4.42	4.42	4.43	4.39	17,958
February 11, 2026	4.36	4.43	4.43	4.43	4.36	16,944
February 10, 2026	4.39	4.37	4.37	4.43	4.37	17,997
February 09, 2026	4.42	4.41	4.41	4.44	4.4	26,827
February 06, 2026	4.39	4.44	4.44	4.44	4.39	91,076
February 05, 2026	4.39	4.41	4.41	4.43	4.39	32,111
February 04, 2026	4.37	4.39	4.39	4.41	4.37	69,130
February 03, 2026	4.36	4.39	4.39	4.42	4.36	46,577
February 02, 2026	4.37	4.39	4.39	4.39	4.34	11,725
January 30, 2026	4.39	4.39	4.39	4.4	4.33	35,963
January 29, 2026	4.37	4.38	4.38	4.39	4.32	20,789
January 28, 2026	4.36	4.39	4.39	4.43	4.36	20,145
January 27, 2026	4.37	4.41	4.41	4.41	4.37	20,422
January 26, 2026	4.37	4.39	4.39	4.39	4.35	22,812
January 23, 2026	4.43	4.37	4.37	4.43	4.35	14,627
January 22, 2026	4.37	4.42	4.42	4.42	4.37	20,682
January 21, 2026	4.37	4.4	4.4	4.4	4.37	18,906
January 20, 2026	4.39	4.35	4.35	4.41	4.33	61,687
January 19, 2026	4.42	4.42	4.42	4.45	4.4	37,478
January 16, 2026	4.39	4.43	4.43	4.44	4.39	46,715
January 15, 2026	4.42	4.41	4.41	4.44	4.39	71,776
January 14, 2026	4.49	4.43	4.43	4.5	4.39	180,117
January 13, 2026	4.49	4.49	4.49	4.5	4.48	76,393
January 12, 2026	4.46	4.49	4.49	4.55	4.46	41,286
January 09, 2026	4.47	4.49	4.49	4.5	4.45	95,767
January 08, 2026	4.46	4.45	4.45	4.48	4.43	57,625
January 07, 2026	4.44	4.48	4.48	4.48	4.43	32,327
January 06, 2026	4.47	4.45	4.45	4.5	4.43	25,658
January 05, 2026	4.43	4.48	4.48	4.48	4.43	40,293
January 02, 2026	4.39	4.43	4.43	4.46	4.39	44,469
December 30, 2025	4.42	4.41	4.41	4.47	4.4	66,270
December 29, 2025	4.5	4.41	4.41	4.5	4.4	110,242
December 23, 2025	4.51	4.48	4.48	4.51	4.45	33,930
December 22, 2025	4.47	4.49	4.49	4.56	4.46	71,688
December 19, 2025	4.4	4.46	4.46	4.46	4.37	221,789
December 18, 2025	4.39	4.39	4.39	4.39	4.35	78,892
December 17, 2025	4.41	4.39	4.39	4.43	4.26	127,089
December 16, 2025	4.38	4.38	4.38	4.41	4.38	69,146
December 15, 2025	4.37	4.39	4.39	4.4	4.37	160,316
December 12, 2025	4.54	4.38	4.38	4.54	4.37	169,814
December 11, 2025	4.51	4.54	4.54	4.56	4.51	83,034
December 10, 2025	4.47	4.59	4.59	4.59	4.47	90,140
December 09, 2025	4.47	4.55	4.55	4.56	4.43	176,347
December 08, 2025	4.34	4.46	4.46	4.47	4.34	202,042
December 05, 2025	4.41	4.37	4.37	4.42	4.37	106,744
December 04, 2025	4.43	4.43	4.43	4.47	4.43	121,838
December 03, 2025	4.36	4.45	4.44	4.46	4.36	112,527
December 02, 2025	4.37	4.38	4.38	4.38	4.31	109,768
December 01, 2025	4.47	4.37	4.37	4.47	4.35	93,098
November 28, 2025	4.48	4.51	4.51	4.56	4.14	173,010
November 27, 2025	4.45	4.51	4.51	4.51	4.43	87,418
November 26, 2025	4.35	4.46	4.46	4.47	4.35	891,690
November 25, 2025	4.43	4.32	4.32	4.43	4.31	508,445
November 24, 2025	4.41	4.45	4.45	4.45	4.38	451,266

Ceconomy AG (CEC.DE) XETRA