Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 6.54
+0.38 (6.17%)
At close: May 29, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | -1.91% | 10 |
| Apr 8, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 0.43% | 633 |
| Apr 7, 2026 | 4.53 | 4.69 | 4.29 | 4.68 | 4.68 | 0.65% | 32,958 |
| Apr 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | 481 |
| Apr 1, 2026 | 5.04 | 5.08 | 4.68 | 4.76 | 4.76 | -4.03% | 4,328 |
| Mar 31, 2026 | 4.90 | 4.96 | 4.84 | 4.96 | 4.96 | -1.59% | 6,001 |
| Mar 30, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 1.00% | 2,168 |
| Mar 27, 2026 | 5.00 | 5.16 | 4.94 | 4.99 | 4.99 | -0.20% | 5,213 |
| Mar 26, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -1.19% | 5,012 |
| Mar 25, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 1,000 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.96 | 4.98 | 4.98 | -1.97% | 15,751 |
| Mar 23, 2026 | 4.80 | 5.20 | 4.70 | 5.08 | 5.08 | -5.93% | 31,301 |
| Mar 20, 2026 | 5.26 | 5.44 | 5.26 | 5.40 | 5.40 | 0.75% | 2,160 |
| Mar 19, 2026 | 5.36 | 5.46 | 5.12 | 5.36 | 5.36 | - | 28,282 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.34 | 5.36 | 5.36 | -4.63% | 6,897 |