Canatu Oyj (FRA:0CD)
Germany · Delayed Price · Currency is EUR 4.620
-0.195 (-4.05%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0CD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.63 | 4.84 | 4.62 | 4.62 | 4.62 | -4.05% | 40 |
| Oct 22, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -3.70% | 908 |
| Oct 21, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 1.83% | - |
| Oct 20, 2026 | 4.68 | 4.91 | 4.68 | 4.91 | 4.91 | -4.47% | - |
| Oct 19, 2026 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | -5.34% | 5,080 |
| Oct 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% | - |
| Oct 9, 2026 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | 3.01% | - |
| Oct 8, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -3.28% | - |
| Oct 6, 2026 | 5.37 | 5.49 | 5.31 | 5.49 | 5.49 | 0.18% | 3,100 |
| Oct 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | 305 |
| Oct 2, 2026 | 5.39 | 5.62 | 5.39 | 5.62 | 5.62 | -6.80% | - |
| Oct 1, 2026 | 6.00 | 6.03 | 5.99 | 6.03 | 6.03 | -10.67% | 32,710 |
| Sep 30, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 12.31% | 4,276 |
| Sep 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 200 |
| Sep 28, 2026 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 4.53% | 20,034 |
| Sep 25, 2026 | 5.39 | 5.74 | 5.39 | 5.74 | 5.74 | 1.06% | - |
| Sep 24, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | -2.24% | - |
| Sep 23, 2026 | 5.37 | 5.81 | 5.37 | 5.81 | 5.81 | 5.06% | - |
| Sep 22, 2026 | 5.36 | 5.53 | 5.36 | 5.53 | 5.53 | 4.73% | - |
| Sep 21, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.94% | - |
| Sep 18, 2026 | 5.13 | 5.33 | 5.13 | 5.33 | 5.33 | -4.82% | - |
| Sep 17, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 5.07% | 5,000 |
| Sep 16, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 0.76% | - |
| Sep 15, 2026 | 5.13 | 5.38 | 5.13 | 5.29 | 5.29 | -1.86% | - |
| Sep 14, 2026 | 5.32 | 5.51 | 5.32 | 5.39 | 5.39 | -3.23% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 5.57 | 5.57 | 5.57 | -11.16% | 210 |
| Sep 10, 2026 | 5.93 | 6.27 | 5.93 | 6.27 | 6.27 | 1.13% | 108 |
| Sep 9, 2026 | 5.87 | 6.20 | 5.87 | 6.20 | 6.20 | 1.31% | - |
| Sep 8, 2026 | 5.87 | 6.12 | 5.87 | 6.12 | 6.12 | 5.15% | - |
| Sep 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.49% | - |
| Sep 3, 2026 | 5.39 | 5.90 | 5.39 | 5.57 | 5.57 | 1.64% | 18 |
| Sep 2, 2026 | 5.46 | 5.57 | 5.46 | 5.48 | 5.48 | -8.67% | 400 |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.45% | 193 |
| Aug 31, 2026 | 5.27 | 5.69 | 5.27 | 5.69 | 5.69 | 5.57% | - |
| Aug 28, 2026 | 5.15 | 5.49 | 5.15 | 5.39 | 5.39 | -0.74% | 942 |
| Aug 27, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | -0.91% | 400 |
| Aug 26, 2026 | 6.09 | 6.09 | 5.48 | 5.48 | 5.48 | -7.90% | 17 |
| Aug 25, 2026 | 5.97 | 5.98 | 5.90 | 5.95 | 5.95 | -3.41% | 10,275 |
| Aug 24, 2026 | 7.05 | 7.05 | 6.16 | 6.16 | 6.16 | -4.79% | 200 |
| Aug 21, 2026 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | -4.71% | - |
| Aug 20, 2026 | 6.47 | 6.81 | 6.47 | 6.79 | 6.79 | 1.34% | 10,000 |
| Aug 19, 2026 | 6.31 | 6.88 | 6.31 | 6.70 | 6.70 | 1.36% | 300 |
| Aug 18, 2026 | 6.38 | 6.75 | 6.38 | 6.61 | 6.61 | -1.49% | - |
| Aug 17, 2026 | 6.40 | 6.72 | 6.40 | 6.71 | 6.71 | - | 200 |
| Aug 14, 2026 | 6.42 | 6.73 | 6.42 | 6.71 | 6.71 | 0.30% | - |
| Aug 13, 2026 | 6.59 | 6.69 | 6.59 | 6.69 | 6.69 | 5.35% | - |
| Aug 12, 2026 | 6.18 | 6.35 | 6.18 | 6.35 | 6.35 | -3.05% | - |
| Aug 11, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 0.92% | - |
| Aug 10, 2026 | 6.13 | 6.49 | 6.13 | 6.49 | 6.49 | 0.46% | - |
| Aug 7, 2026 | 6.21 | 6.71 | 6.21 | 6.46 | 6.46 | 0.78% | - |