Cantourage Group SE (ETR:HIGH)
Germany · Delayed Price · Currency is EUR 5.34
+0.14 (2.69%)
At close: Apr 17, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 5.52 | 5.70 | 5.50 | 5.62 | 5.62 | 2.55% | 6,374 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.38 | 5.48 | 5.48 | 0.74% | 4,636 |
| Mar 13, 2026 | 5.74 | 5.76 | 5.44 | 5.44 | 5.44 | -5.56% | 13,170 |
| Mar 12, 2026 | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -2.04% | 14,466 |
| Mar 11, 2026 | 5.34 | 6.00 | 5.34 | 5.88 | 5.88 | 11.36% | 62,371 |
| Mar 10, 2026 | 5.40 | 5.46 | 5.10 | 5.28 | 5.28 | -0.38% | 39,521 |
| Mar 9, 2026 | 4.70 | 5.46 | 4.70 | 5.30 | 5.30 | 12.05% | 54,436 |
| Mar 6, 2026 | 4.44 | 4.95 | 4.44 | 4.73 | 4.73 | 9.24% | 33,507 |
| Mar 5, 2026 | 4.20 | 4.33 | 4.12 | 4.33 | 4.33 | 1.17% | 30,469 |
| Mar 4, 2026 | 4.23 | 4.30 | 4.19 | 4.28 | 4.28 | 1.90% | 16,212 |
| Mar 3, 2026 | 4.39 | 4.39 | 3.84 | 4.20 | 4.20 | -2.10% | 22,078 |
| Mar 2, 2026 | 4.00 | 4.30 | 4.00 | 4.29 | 4.29 | 4.63% | 4,112 |
| Feb 27, 2026 | 4.24 | 4.27 | 3.82 | 4.10 | 4.10 | -4.87% | 15,330 |
| Feb 26, 2026 | 4.20 | 4.42 | 4.20 | 4.31 | 4.31 | 0.23% | 9,221 |
| Feb 25, 2026 | 4.25 | 4.34 | 4.14 | 4.30 | 4.30 | 5.39% | 31,334 |
| Feb 24, 2026 | 4.23 | 4.23 | 3.96 | 4.08 | 4.08 | -0.97% | 7,850 |
| Feb 23, 2026 | 3.94 | 4.18 | 3.94 | 4.12 | 4.12 | 1.73% | 1,878 |
| Feb 20, 2026 | 4.26 | 4.35 | 3.91 | 4.05 | 4.05 | -7.32% | 25,470 |
| Feb 19, 2026 | 4.42 | 4.44 | 4.29 | 4.37 | 4.37 | 0.69% | 7,917 |
| Feb 18, 2026 | 4.29 | 4.34 | 4.24 | 4.34 | 4.34 | 0.70% | 3,387 |
| Feb 17, 2026 | 4.31 | 4.41 | 4.30 | 4.31 | 4.31 | -1.82% | 19,887 |
| Feb 16, 2026 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | 6.81% | 7,352 |
| Feb 13, 2026 | 3.90 | 4.23 | 3.90 | 4.11 | 4.11 | 5.38% | 28,688 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.50% | 5,282 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.25% | 9,677 |
| Feb 10, 2026 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -0.74% | 26,627 |
| Feb 9, 2026 | 3.99 | 4.15 | 3.99 | 4.04 | 4.04 | 1.00% | 2,760 |
| Feb 6, 2026 | 3.90 | 4.09 | 3.90 | 4.00 | 4.00 | 5.26% | 17,011 |
| Feb 5, 2026 | 3.89 | 3.95 | 3.74 | 3.80 | 3.80 | -2.81% | 32,890 |