Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.030
+0.005 (0.49%)
Aug 27, 2026, 5:35 PM CET
Catenon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -2.38% | 3,036 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.47% | 5,760 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 3.43% | 9,508 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 1,393 |
| Aug 20, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 7,202 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 6,186 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 12,525 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 13,408 |
| Aug 13, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 17,894 |
| Aug 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 6,950 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 23,704 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 3,433 |
| Aug 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 9,438 |
| Aug 6, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | -2.46% | 24,454 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.53% | 750 |
| Aug 4, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.99% | 10,426 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.86% | 19,966 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 12,837 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -4.85% | 12,101 |
| Jul 29, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 6.85% | 26,836 |
| Jul 28, 2026 | 1.04 | 1.06 | 0.96 | 0.96 | 0.96 | -6.41% | 23,945 |
| Jul 27, 2026 | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | 4.04% | 12,978 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 11,069 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.99 | 0.98 | 0.98 | - | 454 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 11,592 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.73% | 16,595 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.65% | 29,200 |
| Jul 17, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -2.00% | 33,768 |
| Jul 16, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -7.41% | 60,114 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 4,639 |
| Jul 14, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | - | 12,268 |
| Jul 13, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 10,151 |
| Jul 10, 2026 | 1.12 | 1.15 | 1.03 | 1.08 | 1.08 | -0.92% | 117,548 |
| Jul 9, 2026 | 0.94 | 1.12 | 0.94 | 1.09 | 1.09 | 15.96% | 96,550 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 7, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 8,992 |
| Jul 6, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 2,933 |
| Jul 3, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 2,999 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 993 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 30, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 3,492 |
| Jun 29, 2026 | 0.97 | 0.97 | 0.87 | 0.95 | 0.95 | - | 33,325 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 692 |
| Jun 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 1,886 |
| Jun 24, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.73% | 29,854 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 2,450 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 7,957 |
| Jun 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 18, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 4,363 |