Ceconomy AG (BIT:1CEC)
Italy
· Delayed Price · Currency is EUR 4.455
+0.085 (1.95%)
At close: Dec 3, 2025
Ceconomy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.24% | - |
| Dec 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Dec 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.95% | - |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.24% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.43 | 4.43 | -1.45% | 60 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.36 | 4.49 | 4.49 | 0.45% | 5,538 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.56% | - |
| Nov 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.07% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.02% | - |
| Nov 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 21, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.42 | 0.91% | 815 |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Nov 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | - |
| Nov 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | - |
| Nov 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Nov 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.79% | - |
| Nov 12, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.57% | - |
| Nov 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.01% | - |
| Nov 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Nov 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | - |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.80% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | - |
| Nov 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.29% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.69% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.72% | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.45 | 4.37 | 4.37 | -3.22% | 6,000 |
| Oct 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.01% | - |
| Oct 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Oct 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.87% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | - |
| Oct 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.81% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.34% | - |
| Oct 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.67% | - |
| Oct 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.75% | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.57% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Oct 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.02% | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.80% | - |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.80% | - |
| Oct 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.91% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.46% | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.57% | - |
| Oct 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Sep 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Sep 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |