Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Oct 27, 2026, 5:35 PM CET
Catenon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 20,610 |
| Oct 26, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 7,065 |
| Oct 23, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 12,555 |
| Oct 22, 2026 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 30,313 |
| Oct 21, 2026 | 1.22 | 1.23 | 1.11 | 1.11 | 1.11 | -11.20% | 96,676 |
| Oct 20, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 10,326 |
| Oct 19, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 17,897 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 16,216 |
| Oct 15, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 86,360 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.24% | 37,753 |
| Oct 13, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 7.59% | 55,844 |
| Oct 12, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 3,997 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -1.32% | 20,801 |
| Oct 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 5,131 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.17% | 4,865 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 33,199 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 24,584 |
| Oct 2, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 8,023 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -3.51% | 32,608 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 49,637 |
| Sep 29, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 6.67% | 85,919 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 18,556 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | - | 11,943 |
| Sep 24, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 3,111 |
| Sep 23, 2026 | 1.12 | 1.13 | 1.04 | 1.09 | 1.09 | -0.91% | 75,936 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 26,300 |
| Sep 21, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 7,459 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 8,200 |
| Sep 17, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 22,573 |
| Sep 16, 2026 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 41,646 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 6,211 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 6,481 |
| Sep 11, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.47% | 26,058 |
| Sep 10, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 5,168 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 2,070 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,290 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1,417 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 5,526 |
| Sep 3, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 17,164 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 3,900 |
| Sep 1, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 10,220 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 9,600 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 4,598 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 0.49% | 2,952 |
| 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 |