Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 1.060
-0.030 (-2.75%)
Sep 17, 2026, 10:56 AM CET
Catenon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | - | -2.75% | 9,433 |
| 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 |
| 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 |