CECONOMY V AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 94,808 |
| 2026-02-02 | 4.460 | 4.500 | 4.460 | 4.480 | 4.480 | 64,316 |
| 2026-01-30 | 4.440 | 4.500 | 4.440 | 4.460 | 4.460 | 409,122 |
| 2026-01-29 | 4.480 | 4.500 | 4.440 | 4.480 | 4.480 | 165,190 |
| 2026-01-28 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 19,283 |
| 2026-01-27 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 93,727 |
| 2026-01-26 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 22,623 |
| 2026-01-23 | 4.460 | 4.480 | 4.420 | 4.460 | 4.460 | 255,060 |
| 2026-01-22 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 14,115 |
| 2026-01-21 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 72,643 |
| 2026-01-20 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 31,146 |
| 2026-01-19 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 18,286 |
| 2026-01-16 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 19,614 |
| 2026-01-15 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 174,497 |
| 2026-01-14 | 4.480 | 4.500 | 4.440 | 4.480 | 4.480 | 245,124 |
| 2026-01-13 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 79,459 |
| 2026-01-12 | 4.460 | 4.500 | 4.460 | 4.480 | 4.480 | 320,438 |
| 2026-01-09 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 49,644 |
| 2026-01-08 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 113,401 |
| 2026-01-07 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 63,364 |
| 2026-01-06 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 52,292 |
| 2026-01-05 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 19,057 |
| 2026-01-02 | 4.440 | 4.500 | 4.440 | 4.460 | 4.460 | 178,051 |
| 2025-12-30 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 40,704 |
| 2025-12-29 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 79,324 |
| 2025-12-23 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 39,230 |
| 2025-12-22 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 53,446 |
| 2025-12-19 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 247,692 |
| 2025-12-18 | 4.460 | 4.500 | 4.440 | 4.460 | 4.460 | 152,629 |
| 2025-12-17 | 4.440 | 4.480 | 4.440 | 4.440 | 4.440 | 83,970 |
| 2025-12-16 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 160,642 |
| 2025-12-15 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 162,273 |
| 2025-12-12 | 4.460 | 4.480 | 4.440 | 4.440 | 4.440 | 105,662 |
| 2025-12-11 | 4.440 | 4.480 | 4.440 | 4.460 | 4.460 | 152,445 |
| 2025-12-10 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 80,842 |
| 2025-12-09 | 4.420 | 4.480 | 4.420 | 4.440 | 4.440 | 346,162 |
| 2025-12-08 | 4.420 | 4.440 | 4.420 | 4.420 | 4.420 | 22,964 |
| 2025-12-05 | 4.420 | 4.440 | 4.420 | 4.420 | 4.420 | 83,172 |
| 2025-12-04 | 4.420 | 4.440 | 4.400 | 4.420 | 4.420 | 43,207 |
| 2025-12-03 | 4.420 | 4.460 | 4.400 | 4.420 | 4.420 | 146,922 |
| 2025-12-02 | 4.440 | 4.460 | 4.400 | 4.420 | 4.420 | 149,071 |
| 2025-12-01 | 4.460 | 4.460 | 4.440 | 4.460 | 4.460 | 38,650 |
| 2025-11-28 | 4.440 | 4.480 | 4.440 | 4.460 | 4.460 | 50,130 |
| 2025-11-27 | 4.440 | 4.480 | 4.440 | 4.440 | 4.440 | 38,399 |
| 2025-11-26 | 4.420 | 4.480 | 4.380 | 4.480 | 4.480 | 421,819 |
| 2025-11-25 | 4.420 | 4.460 | 4.400 | 4.440 | 4.440 | 87,223 |
| 2025-11-24 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 90,441 |
| 2025-11-21 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 2,565 |
| 2025-11-20 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 3,776 |
| 2025-11-19 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 5,538 |
| 2025-11-18 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 7,039 |
| 2025-11-17 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 1,165 |
| 2025-11-14 | 4.440 | 4.480 | 4.440 | 4.440 | 4.440 | 19,563 |
| 2025-11-13 | 4.420 | 4.540 | 4.420 | 4.440 | 4.440 | 60,603 |
| 2025-11-12 | 4.420 | 4.560 | 4.420 | 4.560 | 4.560 | 5,744 |
| 2025-11-11 | 4.340 | 4.480 | 4.340 | 4.480 | 4.480 | 2,471 |
| 2025-11-10 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 1,881 |
| 2025-11-07 | 4.400 | 4.440 | 4.400 | 4.400 | 4.400 | 5,285 |
| 2025-11-06 | 4.400 | 4.480 | 4.400 | 4.440 | 4.440 | 651 |
| 2025-11-05 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 1,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.