Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
Oct 28, 2025, 11:53 AM CET
Catenon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 4,300 |
| Oct 27, 2025 | 1.14 | 1.14 | 1.06 | 1.14 | 1.14 | -0.87% | 26,409 |
| 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% | 9,255 |
| 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 | - | 18,523 |
| 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% | 12,224 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 21,497 |
| 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% | 52,113 |
| 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% | 19,151 |
| Oct 7, 2025 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | 14.00% | 119,804 |
| 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% | 3,690 |
| Oct 1, 2025 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | - | 8,283 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 6,730 |
| Sep 29, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 3,950 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -1.87% | 22,619 |
| Sep 25, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 8,023 |
| Sep 24, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 10,961 |
| Sep 23, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 33,000 |
| Sep 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 7,996 |
| Sep 19, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 1,646 |
| Sep 18, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 9,774 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 2,081 |
| Sep 15, 2025 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 0.93% | 2,969 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,433 |
| Sep 11, 2025 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 7,818 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 7,480 |
| Sep 9, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 10,658 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 2,921 |
| Sep 5, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 4,164 |
| Sep 4, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 11,604 |
| Sep 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 2,279 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 4,580 |
| Sep 1, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 15,608 |
| Aug 29, 2025 | 1.08 | 1.16 | 1.04 | 1.12 | 1.12 | 3.70% | 57,301 |
| Aug 28, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | - | 1,630 |
| Aug 27, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 5,400 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -1.85% | 3,390 |
| Aug 25, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 5,188 |
| Aug 22, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 16,515 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 13,696 |
| Aug 20, 2025 | 1.00 | 1.06 | 0.93 | 1.06 | 1.06 | 8.16% | 31,160 |