Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 3.220
-0.030 (-0.92%)
At close: Jan 23, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | -0.92% | 7,136 |
| Jan 22, 2026 | 3.11 | 3.33 | 3.11 | 3.25 | 3.25 | -0.31% | 240 |
| Jan 21, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | -2.40% | 8,750 |
| Jan 20, 2026 | 3.28 | 3.34 | 3.20 | 3.34 | 3.34 | - | 19,141 |
| Jan 19, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 22,036 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.31 | 3.40 | 3.40 | -1.73% | 5,057 |
| Jan 15, 2026 | 3.47 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 3,818 |
| Jan 14, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 1.16% | 1 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -0.86% | 1,000 |
| Jan 12, 2026 | 3.49 | 3.50 | 3.30 | 3.48 | 3.48 | 2.05% | 9,820 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.34 | 3.41 | 3.41 | -0.29% | 2,763 |
| Jan 8, 2026 | 3.39 | 3.43 | 3.39 | 3.42 | 3.42 | 1.48% | 906 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -0.88% | 2,020 |
| Jan 6, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | 1.49% | 4,119 |
| Jan 5, 2026 | 3.35 | 3.43 | 3.31 | 3.35 | 3.35 | 0.90% | 10,137 |
| Jan 2, 2026 | 3.38 | 3.39 | 3.26 | 3.32 | 3.32 | -2.06% | 6,854 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.28 | 3.39 | 3.39 | - | 24,822 |
| Dec 29, 2025 | 3.33 | 3.43 | 3.33 | 3.39 | 3.39 | - | 3,518 |
| Dec 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 520 |
| Dec 22, 2025 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | -0.89% | 14,562 |
| Dec 19, 2025 | 3.30 | 3.62 | 3.20 | 3.38 | 3.38 | 3.05% | 57,544 |
| Dec 18, 2025 | 3.28 | 3.30 | 3.20 | 3.28 | 3.28 | 1.23% | 15,036 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 5.19% | 5,681 |
| Dec 16, 2025 | 3.15 | 3.23 | 3.05 | 3.08 | 3.08 | 0.98% | 8,627 |
| Dec 15, 2025 | 3.11 | 3.12 | 3.01 | 3.05 | 3.05 | -0.97% | 7,691 |
| Dec 12, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | 3.01% | 16,517 |
| Dec 11, 2025 | 3.10 | 3.13 | 2.99 | 2.99 | 2.99 | -2.92% | 4,874 |
| Dec 10, 2025 | 3.10 | 3.14 | 3.01 | 3.08 | 3.08 | 0.98% | 1,287 |
| Dec 9, 2025 | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | 0.66% | 8,633 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | 0.66% | 9,758 |
| Dec 5, 2025 | 3.03 | 3.06 | 2.98 | 3.01 | 3.01 | 1.01% | 8,700 |
| Dec 4, 2025 | 2.91 | 3.04 | 2.91 | 2.98 | 2.98 | 0.68% | 848 |
| Dec 3, 2025 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -2.31% | 5,231 |
| Dec 2, 2025 | 2.91 | 3.14 | 2.91 | 3.03 | 3.03 | 4.48% | 2,584 |
| Dec 1, 2025 | 2.94 | 2.94 | 2.80 | 2.90 | 2.90 | -3.01% | 22,460 |
| Nov 28, 2025 | 2.47 | 2.99 | 2.47 | 2.99 | 2.99 | 21.54% | 18,621 |
| Nov 27, 2025 | 2.35 | 2.53 | 2.35 | 2.46 | 2.46 | 3.80% | 8,196 |
| Nov 26, 2025 | 2.33 | 2.40 | 2.32 | 2.37 | 2.37 | -0.84% | 3,358 |
| Nov 25, 2025 | 2.40 | 2.45 | 2.39 | 2.39 | 2.39 | -3.24% | 13,823 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.37 | 2.47 | 2.47 | -2.37% | 14,550 |
| Nov 21, 2025 | 2.81 | 2.81 | 2.51 | 2.53 | 2.53 | -14.24% | 9,476 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | 0.68% | 2,565 |
| Nov 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | 360 |
| Nov 18, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | -1.02% | 319 |
| Nov 17, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | - | 4,910 |
| Nov 14, 2025 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 4,645 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -3.62% | 24,336 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -2.88% | 13,362 |
| Nov 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.30% | 400 |
| Nov 10, 2025 | 3.12 | 3.17 | 3.03 | 3.03 | 3.03 | -0.33% | 9,826 |