Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.030
-0.020 (-1.90%)
May 18, 2026, 3:51 PM CET
Catenon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 11,601 |
| May 14, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 7,496 |
| May 13, 2026 | 1.12 | 1.16 | 1.06 | 1.08 | 1.08 | -4.42% | 12,931 |
| May 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 11,717 |
| May 11, 2026 | 1.14 | 1.22 | 1.10 | 1.15 | 1.15 | 2.23% | 75,887 |
| May 8, 2026 | 1.01 | 1.15 | 1.01 | 1.12 | 1.12 | 9.80% | 123,035 |
| May 7, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 9,573 |
| May 6, 2026 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | 2.02% | 12,114 |
| May 5, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 5,084 |
| May 4, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 10,560 |
| Apr 30, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.95% | 5,561 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.64% | 2,954 |
| Apr 28, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.66% | 3,458 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.80% | 2,265 |
| Apr 24, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.88% | 2,013 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.61% | 9,450 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 6,114 |
| Apr 21, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.19% | 6,376 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,219 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 1,074 |
| Apr 16, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.88% | 2,522 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 197 |
| Apr 14, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 2.49% | 6,549 |
| Apr 13, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 1,837 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 5,314 |
| Apr 9, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | -0.49% | 4,901 |
| Apr 8, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 3.57% | 22,428 |
| Apr 7, 2026 | 1.00 | 1.09 | 0.97 | 0.98 | 0.98 | 2.08% | 83,804 |
| Apr 2, 2026 | 0.97 | 0.98 | 0.91 | 0.96 | 0.96 | - | 10,526 |
| Apr 1, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 1,327 |
| Mar 31, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 1.08% | 3,800 |
| Mar 30, 2026 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 10,296 |
| Mar 27, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 3.26% | 7,389 |
| Mar 26, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 9,040 |
| Mar 25, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 10,021 |
| Mar 24, 2026 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | 4.65% | 23,282 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 8,874 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 2,001 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 2,951 |
| Mar 18, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 3.41% | 3,062 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 17,407 |
| Mar 16, 2026 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 23,519 |
| Mar 13, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 1,656 |
| Mar 12, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 7,817 |
| Mar 11, 2026 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | - | 10,177 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 8,204 |
| Mar 9, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 4,763 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 1,147 |
| Mar 5, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 3,954 |
| Mar 4, 2026 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 14,175 |