Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 6.16
-0.08 (-1.28%)
At close: Jun 19, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | - | -1.60% | 804 |
| Jun 18, 2026 | 6.00 | 6.24 | 5.80 | 6.24 | 6.24 | 2.30% | 3,774 |
| Jun 17, 2026 | 6.06 | 6.14 | 6.02 | 6.10 | 6.10 | 0.66% | 3,089 |
| Jun 16, 2026 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | -2.88% | 1,613 |
| Jun 15, 2026 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 0.32% | 1,752 |
| Jun 12, 2026 | 6.18 | 6.24 | 6.16 | 6.22 | 6.22 | -1.27% | 3,646 |
| Jun 11, 2026 | 6.34 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 1,648 |
| Jun 10, 2026 | 6.44 | 6.44 | 6.20 | 6.20 | 6.20 | -5.49% | 4,498 |
| Jun 9, 2026 | 6.28 | 6.70 | 6.28 | 6.56 | 6.56 | 5.13% | 24,662 |
| Jun 8, 2026 | 6.30 | 6.30 | 6.10 | 6.24 | 6.24 | -1.58% | 9,866 |
| Jun 5, 2026 | 6.38 | 6.44 | 6.32 | 6.34 | 6.34 | -1.86% | 19,769 |
| Jun 4, 2026 | 6.40 | 6.52 | 6.32 | 6.46 | 6.46 | 1.57% | 4,614 |
| Jun 3, 2026 | 6.36 | 6.52 | 6.36 | 6.36 | 6.36 | -0.31% | 4,345 |
| Jun 2, 2026 | 6.44 | 6.52 | 6.38 | 6.38 | 6.38 | -2.15% | 6,292 |
| Jun 1, 2026 | 6.56 | 6.56 | 6.50 | 6.52 | 6.52 | -0.31% | 2,687 |
| May 29, 2026 | 6.18 | 6.86 | 6.18 | 6.54 | 6.54 | 6.17% | 36,142 |
| May 28, 2026 | 6.10 | 6.16 | 5.90 | 6.16 | 6.16 | 0.65% | 3,604 |
| May 27, 2026 | 6.10 | 6.18 | 5.90 | 6.12 | 6.12 | 0.33% | 32,621 |
| May 26, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 0.99% | 153 |
| May 25, 2026 | 5.84 | 6.04 | 5.84 | 6.04 | 6.04 | -0.33% | 102 |
| May 22, 2026 | 5.96 | 6.12 | 5.96 | 6.06 | 6.06 | 0.66% | 4,602 |
| May 21, 2026 | 6.16 | 6.16 | 5.96 | 6.02 | 6.02 | 1.01% | 382 |
| May 20, 2026 | 5.90 | 6.10 | 5.84 | 5.96 | 5.96 | -1.00% | 6,459 |
| May 19, 2026 | 5.92 | 6.10 | 5.92 | 6.02 | 6.02 | 1.35% | 745 |
| May 18, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | - | 3,927 |
| May 15, 2026 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | -1.98% | 9,259 |
| May 14, 2026 | 5.98 | 6.10 | 5.96 | 6.06 | 6.06 | 0.33% | 2,550 |
| May 13, 2026 | 6.22 | 6.22 | 6.04 | 6.04 | 6.04 | -1.31% | 2,702 |
| May 12, 2026 | 6.16 | 6.22 | 6.10 | 6.12 | 6.12 | 1.66% | 5,736 |
| May 11, 2026 | 6.22 | 6.36 | 6.02 | 6.02 | 6.02 | -2.90% | 38,256 |
| May 8, 2026 | 6.10 | 6.20 | 6.04 | 6.20 | 6.20 | 4.03% | 10,665 |
| May 7, 2026 | 6.06 | 6.10 | 5.96 | 5.96 | 5.96 | -2.93% | 10,078 |
| May 6, 2026 | 6.32 | 6.36 | 6.14 | 6.14 | 6.14 | -1.29% | 5,379 |
| May 5, 2026 | 5.92 | 6.40 | 5.92 | 6.22 | 6.22 | 4.36% | 5,475 |
| May 4, 2026 | 5.80 | 6.20 | 5.80 | 5.96 | 5.96 | 3.47% | 18,091 |
| Apr 30, 2026 | 5.62 | 5.90 | 5.62 | 5.76 | 5.76 | -1.37% | 5,824 |
| Apr 29, 2026 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 2.82% | 1,001 |
| Apr 28, 2026 | 5.82 | 5.84 | 5.54 | 5.68 | 5.68 | -2.74% | 2,886 |
| Apr 27, 2026 | 5.66 | 5.84 | 5.66 | 5.84 | 5.84 | 2.82% | 1,958 |
| Apr 24, 2026 | 5.70 | 5.90 | 5.60 | 5.68 | 5.68 | 1.43% | 11,157 |
| Apr 23, 2026 | 5.24 | 5.86 | 5.24 | 5.60 | 5.60 | 6.87% | 50,058 |
| Apr 22, 2026 | 5.26 | 5.26 | 5.16 | 5.24 | 5.24 | -1.50% | 2,937 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | - | 12,291 |
| Apr 20, 2026 | 5.56 | 5.60 | 5.32 | 5.32 | 5.32 | -0.37% | 5,195 |
| Apr 17, 2026 | 5.22 | 5.52 | 5.22 | 5.34 | 5.34 | 2.69% | 5,618 |
| Apr 16, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 2.36% | 9,056 |
| Apr 15, 2026 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 5.39% | 5,734 |
| Apr 14, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -0.41% | 850 |
| Apr 13, 2026 | 4.78 | 4.84 | 4.66 | 4.84 | 4.84 | 2.54% | 207 |
| Apr 10, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.72 | 2.39% | 3,342 |