Catenon, S.A. (BME:COM)
Spain · Delayed Price · Currency is EUR 0.9800
-0.0200 (-2.00%)
Jul 17, 2026, 4:28 PM CET
Catenon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 33,971 |
| Jun 16, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 6,645 |
| Jun 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 130 |
| Jun 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 60 |
| Jun 11, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.46% | 13,084 |
| Jun 10, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 9,357 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 5,692 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 841 |
| Jun 5, 2026 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 20,602 |
| Jun 4, 2026 | 1.13 | 1.14 | 1.02 | 1.06 | 1.06 | -5.36% | 46,224 |
| Jun 3, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 5,166 |
| Jun 2, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 6,291 |
| Jun 1, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,292 |
| May 29, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 5,597 |
| May 28, 2026 | 1.04 | 1.17 | 1.03 | 1.14 | 1.14 | 8.57% | 29,976 |
| May 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 800 |
| May 26, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 4,019 |
| May 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.21% | 2,763 |
| May 22, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.22% | 7,497 |
| May 21, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 4,990 |
| May 20, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.96% | 15,416 |
| May 19, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 0.24% | 13,834 |
| May 18, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.01 | -0.95% | 15,038 |
| May 15, 2026 | 1.09 | 1.11 | 1.04 | 1.05 | 1.02 | -3.67% | 11,601 |
| May 14, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.06 | 0.93% | 7,496 |
| May 13, 2026 | 1.12 | 1.16 | 1.06 | 1.08 | 1.05 | -4.42% | 12,931 |
| May 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.09 | -1.31% | 11,717 |
| May 11, 2026 | 1.14 | 1.22 | 1.10 | 1.15 | 1.11 | 2.23% | 75,887 |