Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 5.40
-0.24 (-4.26%)
At close: Aug 5, 2026
Cantourage Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.64 | 5.64 | 5.34 | 5.56 | 5.56 | -1.42% | 16,109 |
| Aug 4, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 1.44% | 1 |
| Aug 3, 2026 | 5.72 | 5.72 | 5.46 | 5.56 | 5.56 | -2.80% | 2,591 |
| Jul 31, 2026 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 1.42% | 2,012 |
| Jul 30, 2026 | 5.54 | 5.66 | 5.54 | 5.64 | 5.64 | -0.70% | 22 |
| Jul 29, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 1.07% | 2,216 |
| Jul 28, 2026 | 5.74 | 5.76 | 5.58 | 5.62 | 5.62 | -1.06% | 621 |
| Jul 27, 2026 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 3.65% | 1,269 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.30 | 5.48 | 5.48 | -0.72% | 3,712 |
| Jul 23, 2026 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | -0.36% | 4,300 |
| Jul 22, 2026 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | 0.73% | 3,535 |
| Jul 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 3,000 |
| Jul 20, 2026 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 1.50% | 8,348 |
| Jul 17, 2026 | 5.26 | 5.38 | 5.20 | 5.34 | 5.34 | -2.55% | 28,984 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.06 | 5.48 | 5.48 | -2.14% | 4,160 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| Jul 14, 2026 | 5.76 | 5.76 | 5.50 | 5.52 | 5.52 | -6.12% | 16,736 |
| Jul 13, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | -0.34% | 1,000 |
| Jul 10, 2026 | 5.80 | 5.90 | 5.78 | 5.90 | 5.90 | -0.67% | 2,115 |
| Jul 9, 2026 | 5.98 | 5.98 | 5.82 | 5.94 | 5.94 | -1.33% | 802 |
| Jul 8, 2026 | 5.90 | 6.02 | 5.84 | 6.02 | 6.02 | 1.35% | 13,416 |
| Jul 7, 2026 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | -3.26% | 6,672 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.06 | 6.14 | 6.14 | -0.97% | 756 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 57 |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 373 |
| Jul 1, 2026 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | - | 9,251 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 3,510 |
| Jun 29, 2026 | 6.20 | 6.22 | 6.00 | 6.22 | 6.22 | 0.97% | 6,067 |
| Jun 26, 2026 | 6.28 | 6.28 | 5.96 | 6.16 | 6.16 | -1.60% | 18,986 |
| Jun 25, 2026 | 6.14 | 6.26 | 6.06 | 6.26 | 6.26 | 3.64% | 5,382 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.00 | 6.04 | 6.04 | -4.13% | 2,937 |
| Jun 23, 2026 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | 1.29% | 10,811 |
| Jun 22, 2026 | 6.10 | 6.22 | 5.82 | 6.22 | 6.22 | 0.97% | 7,907 |
| Jun 19, 2026 | 6.00 | 6.26 | 6.00 | 6.16 | 6.16 | -1.28% | 4,758 |
| 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 |