Want to see DE:CEC full AI Analyst Report?
CECONOMY AG (CEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.43 | 4.47 | 4.43 | 4.44 | 4.44 | +0.23% | 6,908 | 0.11 |
| Oct 29, 2026 | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | -0.23% | 20,401 | 0.31 |
| Oct 28, 2026 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | +0.80% | 9,067 | 0.14 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.01% | 24,555 | 0.37 |
| Oct 26, 2026 | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | -0.22% | 36,452 | 0.55 |
| Oct 23, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | +0.00% | 23,338 | 0.36 |
| Oct 22, 2026 | 4.42 | 4.49 | 4.42 | 4.46 | 4.46 | +0.22% | 49,946 | 0.77 |
| Oct 21, 2026 | 4.48 | 4.50 | 4.40 | 4.45 | 4.45 | -0.11% | 48,750 | 0.76 |
| Oct 20, 2026 | 4.41 | 4.49 | 4.40 | 4.45 | 4.45 | +0.00% | 37,683 | 0.59 |
| Oct 19, 2026 | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | +0.45% | 26,040 | 0.40 |
| Oct 16, 2026 | 4.44 | 4.50 | 4.41 | 4.43 | 4.43 | -0.23% | 54,955 | 0.86 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | +0.00% | 123,788 | 1.99 |
| Oct 14, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.45% | 31,430 | 0.51 |
| Oct 13, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | +0.22% | 35,026 | 0.56 |
| Oct 12, 2026 | 4.37 | 4.49 | 4.37 | 4.45 | 4.45 | +0.00% | 6,452 | 0.10 |
| Oct 09, 2026 | 4.35 | 4.50 | 4.30 | 4.45 | 4.45 | +2.65% | 27,029 | 0.43 |
| Oct 08, 2026 | 4.30 | 4.40 | 4.27 | 4.34 | 4.34 | +0.81% | 33,003 | 0.52 |
| Oct 07, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | -1.26% | 54,084 | 0.84 |
| Oct 06, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | +0.81% | 19,088 | 0.29 |
| Oct 05, 2026 | 4.48 | 4.48 | 4.26 | 4.32 | 4.32 | -1.82% | 50,444 | 0.77 |
| Oct 02, 2026 | 4.23 | 4.44 | 4.23 | 4.40 | 4.40 | +4.76% | 39,813 | 0.61 |
| Oct 01, 2026 | 4.24 | 4.31 | 4.16 | 4.20 | 4.20 | -2.55% | 140,596 | 2.25 |
| Sep 30, 2026 | 4.14 | 4.54 | 4.08 | 4.31 | 4.31 | +5.38% | 101,632 | 1.67 |
| Sep 29, 2026 | 4.11 | 4.18 | 4.06 | 4.09 | 4.09 | -0.24% | 26,147 | 0.43 |
| Sep 28, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | +3.27% | 89,437 | 1.46 |
| Sep 25, 2026 | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | +1.02% | 56,343 | 0.93 |
| Sep 24, 2026 | 3.91 | 4.01 | 3.91 | 3.93 | 3.93 | -1.01% | 84,921 | 1.34 |
| Sep 23, 2026 | 4.03 | 4.04 | 3.89 | 3.97 | 3.97 | +0.51% | 120,878 | 1.91 |
| Sep 22, 2026 | 3.94 | 4.02 | 3.94 | 3.95 | 3.95 | +0.51% | 98,367 | 1.55 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.93 | 3.93 | 3.93 | -0.63% | 18,036 | 0.28 |
| Sep 18, 2026 | 3.88 | 4.05 | 3.88 | 3.96 | 3.96 | +0.51% | 1,544,537 | 36.54 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.85 | 3.94 | 3.94 | -0.63% | 32,904 | 0.78 |
| Sep 16, 2026 | 4.00 | 4.02 | 3.90 | 3.96 | 3.96 | +1.15% | 12,402 | 0.29 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.89 | 3.92 | 3.92 | -0.89% | 65,460 | 1.55 |
| Sep 14, 2026 | 3.90 | 4.03 | 3.86 | 3.95 | 3.95 | +1.28% | 20,085 | 0.47 |
| Sep 11, 2026 | 3.78 | 3.94 | 3.73 | 3.90 | 3.90 | +3.59% | 46,465 | 1.10 |
| Sep 10, 2026 | 3.95 | 3.99 | 3.77 | 3.77 | 3.77 | -5.28% | 34,514 | 0.82 |
| Sep 09, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | -0.87% | 10,382 | 0.25 |
| Sep 08, 2026 | 3.97 | 4.01 | 3.93 | 4.01 | 4.01 | +1.52% | 9,585 | 0.23 |
| Sep 07, 2026 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | +0.77% | 20,400 | 0.48 |
| Sep 04, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -2.97% | 13,867 | 0.31 |
| Sep 03, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | +4.12% | 18,638 | 0.41 |
| Sep 02, 2026 | 3.97 | 4.01 | 3.84 | 3.88 | 3.88 | -2.76% | 18,805 | 0.42 |
| Sep 01, 2026 | 4.04 | 4.04 | 3.88 | 3.99 | 3.99 | -2.09% | 16,257 | 0.36 |
| Aug 31, 2026 | 4.05 | 4.08 | 3.95 | 4.08 | 4.08 | +0.62% | 16,697 | 0.37 |
| Aug 28, 2026 | 3.98 | 4.05 | 3.92 | 4.05 | 4.05 | +2.27% | 12,228 | 0.27 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -1.74% | 61,927 | 1.38 |
| Aug 26, 2026 | 4.03 | 4.05 | 4.00 | 4.03 | 4.03 | -0.49% | 28,726 | 0.64 |
| Aug 25, 2026 | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | +2.79% | 10,349 | 0.23 |
| Aug 24, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | +1.55% | 19,445 | 0.42 |