Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 5.52
+0.06 (1.10%)
At close: Oct 26, 2026
Cantourage Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.46 | 5.56 | 5.46 | 5.52 | 5.52 | 1.10% | 1,474 |
| Oct 23, 2026 | 5.60 | 5.64 | 5.46 | 5.46 | 5.46 | 0.37% | 1,305 |
| Oct 22, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | 5.84% | 4,734 |
| Oct 21, 2026 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2.80% | 3,156 |
| Oct 20, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 5.71% | 9,663 |
| Oct 19, 2026 | 4.85 | 4.85 | 4.53 | 4.73 | 4.73 | -2.07% | 2,411 |
| Oct 16, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | - | 4,715 |
| Oct 15, 2026 | 4.83 | 4.86 | 4.80 | 4.83 | 4.83 | -0.62% | 412 |
| Oct 14, 2026 | 4.93 | 4.93 | 4.66 | 4.86 | 4.86 | -1.42% | 11,293 |
| Oct 13, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | -1.00% | 1,368 |
| Oct 12, 2026 | 5.06 | 5.14 | 4.98 | 4.98 | 4.98 | -1.97% | 440 |
| Oct 9, 2026 | 5.14 | 5.16 | 5.00 | 5.08 | 5.08 | -1.93% | 2,782 |
| Oct 8, 2026 | 5.08 | 5.24 | 5.06 | 5.18 | 5.18 | 1.17% | 6,096 |
| Oct 7, 2026 | 5.10 | 5.18 | 5.04 | 5.12 | 5.12 | -1.16% | 3,404 |
| Oct 6, 2026 | 5.12 | 5.18 | 4.91 | 5.18 | 5.18 | -0.38% | 4,377 |
| Oct 5, 2026 | 5.28 | 5.28 | 5.14 | 5.20 | 5.20 | -0.76% | 5,617 |
| Oct 2, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 1 |
| Oct 1, 2026 | 5.20 | 5.20 | 4.90 | 5.14 | 5.14 | -0.39% | 26,328 |
| Sep 30, 2026 | 5.26 | 5.28 | 5.10 | 5.16 | 5.16 | -3.37% | 11,644 |
| Sep 29, 2026 | 5.30 | 5.46 | 5.24 | 5.34 | 5.34 | -2.55% | 4,298 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | - | 1,234 |
| Sep 25, 2026 | 5.44 | 5.48 | 5.40 | 5.48 | 5.48 | - | 385 |
| Sep 24, 2026 | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | - | 105 |
| Sep 23, 2026 | 5.40 | 5.48 | 5.32 | 5.48 | 5.48 | 1.48% | 216 |
| Sep 22, 2026 | 5.40 | 5.46 | 5.30 | 5.40 | 5.40 | - | 18,330 |
| Sep 21, 2026 | 5.40 | 5.48 | 5.34 | 5.40 | 5.40 | -0.37% | 9,978 |
| Sep 18, 2026 | 5.50 | 5.62 | 5.34 | 5.42 | 5.42 | -2.87% | 26,602 |
| Sep 17, 2026 | 5.46 | 5.62 | 5.46 | 5.58 | 5.58 | 1.45% | 10,208 |
| Sep 16, 2026 | 5.58 | 5.58 | 5.40 | 5.50 | 5.50 | -1.43% | 7,112 |
| Sep 15, 2026 | 5.54 | 5.64 | 5.50 | 5.58 | 5.58 | -1.06% | 7,557 |
| Sep 14, 2026 | 5.60 | 5.74 | 5.60 | 5.64 | 5.64 | 0.71% | 2,905 |
| Sep 11, 2026 | 5.56 | 5.62 | 5.56 | 5.60 | 5.60 | 1.08% | 3,453 |
| Sep 10, 2026 | 5.76 | 5.82 | 5.20 | 5.54 | 5.54 | -3.15% | 32,772 |
| Sep 9, 2026 | 5.76 | 5.76 | 5.70 | 5.72 | 5.72 | -0.69% | 103 |
| Sep 8, 2026 | 5.88 | 5.92 | 5.76 | 5.76 | 5.76 | -2.04% | 7,651 |
| Sep 7, 2026 | 5.84 | 5.92 | 5.84 | 5.88 | 5.88 | 1.38% | 863 |
| Sep 4, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.68% | 1,241 |
| Sep 3, 2026 | 5.80 | 5.88 | 5.76 | 5.84 | 5.84 | -0.34% | 2,928 |
| Sep 2, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.86 | -0.68% | 832 |
| Sep 1, 2026 | 5.98 | 6.00 | 5.78 | 5.90 | 5.90 | 1.03% | 7,084 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | 0.69% | 192 |
| Aug 28, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 935 |
| Aug 27, 2026 | 5.80 | 5.90 | 5.76 | 5.90 | 5.90 | 1.03% | 2,126 |
| Aug 26, 2026 | 5.90 | 5.90 | 5.78 | 5.84 | 5.84 | -2.67% | 4,091 |
| Aug 25, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 2.04% | 843 |
| Aug 24, 2026 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 1.03% | 1,311 |
| Aug 21, 2026 | 5.78 | 5.96 | 5.78 | 5.82 | 5.82 | -0.68% | 1,902 |
| Aug 20, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | - | 1,455 |
| Aug 19, 2026 | 5.94 | 5.94 | 5.78 | 5.86 | 5.86 | 1.38% | 356 |
| Aug 18, 2026 | 5.76 | 5.78 | 5.72 | 5.78 | 5.78 | -2.69% | 3,061 |