Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.080
-0.010 (-0.92%)
Sep 16, 2025, 1:42 PM CET
Catenon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 3,140 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 26,622 |
| Aug 15, 2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -6.54% | 88,983 |
| Aug 14, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 14,277 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -3.70% | 3,716 |
| Aug 12, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 4,133 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 35,483 |
| Aug 8, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 5,000 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.07 | 1.16 | 1.16 | - | 11,957 |
| Aug 6, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 10,622 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 100 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | 1.14 | -5.79% | 42,359 |
| Aug 1, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 1,900 |
| Jul 31, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 7,037 |
| Jul 30, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 17,203 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 37,736 |
| Jul 28, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 18,660 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 38,300 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 33,506 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 13,270 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,300 |
| Jul 21, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 14,665 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,171 |
| Jul 17, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | - | 6,054 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 11,854 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 5,951 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | -2.99% | 50,656 |
| Jul 10, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 13,038 |
| Jul 9, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | - | 16,787 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 3,064 |