Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.000
-0.010 (-0.99%)
At close: Feb 26, 2026
Catenon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 26,125 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 6,135 |
| Feb 23, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 20,904 |
| Feb 20, 2026 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -6.48% | 51,412 |
| Feb 19, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 6,008 |
| Feb 18, 2026 | 1.04 | 1.12 | 1.02 | 1.07 | 1.07 | 2.88% | 55,554 |
| Feb 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 6,252 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,000 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 5,386 |
| Feb 12, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 13,290 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 10, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 14,734 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 21,046 |
| Feb 6, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 11,569 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 2,863 |
| Feb 4, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | 3.96% | 36,590 |
| Feb 3, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 5,573 |
| Feb 2, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 21,097 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 11,683 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 21,675 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 5,311 |
| Jan 27, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 30,423 |
| Jan 26, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 6,679 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 4,312 |
| Jan 22, 2026 | 1.17 | 1.19 | 1.07 | 1.10 | 1.10 | -4.35% | 54,911 |
| Jan 21, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 14,949 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 3,600 |
| Jan 19, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 33,321 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.03 | 1.11 | 1.11 | 3.74% | 33,899 |
| Jan 15, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 19,504 |
| Jan 14, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 6,204 |
| Jan 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,019 |
| Jan 12, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 4.08% | 11,890 |
| Jan 9, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.92% | 16,831 |
| Jan 8, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 5,003 |
| Jan 7, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | - | 8,325 |
| Jan 6, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | -0.96% | 4,900 |
| Jan 5, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 22,202 |
| Jan 2, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.02% | 7,527 |
| Dec 31, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 6,176 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 10,173 |
| Dec 29, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 13,657 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 23, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 6,774 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -5.56% | 35,354 |
| Dec 19, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 1,600 |
| Dec 18, 2025 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | -0.92% | 10,004 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 2,738 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 4,822 |
| Dec 15, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 3.85% | 20,403 |