Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.010
-0.020 (-1.94%)
At close: Dec 5, 2025
Catenon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 2,678 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 2,506 |
| Dec 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,500 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Dec 1, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 9,355 |
| Nov 28, 2025 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | - | 6,726 |
| Nov 27, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 12,305 |
| Nov 26, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 24,349 |
| Nov 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,946 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 2,219 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 692 |
| Nov 20, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 3,232 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 5,824 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 12,527 |
| Nov 17, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 76,566 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -5.56% | 5,090 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 12, 2025 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 8,812 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 3,249 |
| Nov 10, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | - | 5,419 |
| Nov 7, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 5,645 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.03 | 1.11 | 1.11 | - | 11,375 |
| Nov 5, 2025 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | - | 4,936 |
| Nov 4, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 4,844 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 13,039 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -1.80% | 3,581 |
| Oct 30, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 6,916 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -2.65% | 10,030 |
| Oct 28, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 4,065 |
| Oct 27, 2025 | 1.14 | 1.14 | 1.06 | 1.14 | 1.14 | -0.87% | 23,409 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -1.71% | 1,440 |
| Oct 23, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 11,329 |
| Oct 22, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 8,955 |
| Oct 21, 2025 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 4.39% | 66,959 |
| Oct 20, 2025 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 4,931 |
| Oct 17, 2025 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | - | 18,434 |
| Oct 16, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 4,291 |
| Oct 15, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 11,919 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 21,182 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -2.44% | 26,821 |
| Oct 10, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 1.65% | 51,965 |
| Oct 9, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 11.01% | 194,858 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 18,651 |
| Oct 7, 2025 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | 14.00% | 118,834 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 16,239 |
| Oct 3, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 15,416 |
| Oct 2, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 3,290 |
| Oct 1, 2025 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | - | 8,180 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 6,630 |
| Sep 29, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 3,950 |