Canatu Oyj (FRA:0CD)
Germany · Delayed Price · Currency is EUR 5.57
+0.09 (1.64%)
Last updated: Sep 3, 2026, 3:25 PM CET
FRA:0CD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 6, 2026 | 6.40 | 6.45 | 6.08 | 6.41 | 6.41 | -1.08% | 200 |
| Aug 3, 2026 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | -1.67% | - |
| Jul 31, 2026 | 6.68 | 6.68 | 6.57 | 6.59 | 6.59 | 3.78% | - |
| Jul 29, 2026 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -9.93% | - |
| Jul 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.49% | 70 |
| Jul 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.14% | 10 |
| Jul 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.09% | - |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 305 |
| Jul 16, 2026 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.41% | 30 |
| Jul 15, 2026 | 7.46 | 7.48 | 7.40 | 7.48 | 7.48 | 2.47% | - |
| Jul 14, 2026 | 7.11 | 7.30 | 7.11 | 7.30 | 7.30 | -0.68% | 213 |
| Jul 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.15% | - |
| Jul 8, 2026 | 6.76 | 6.99 | 6.76 | 6.99 | 6.99 | -5.03% | - |
| Jul 7, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | 3.81% | 2,014 |
| Jul 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.28% | - |
| Jul 3, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -8.85% | - |
| Jul 2, 2026 | 7.11 | 7.80 | 7.11 | 7.80 | 7.80 | -3.58% | 13 |
| Jul 1, 2026 | 7.35 | 8.09 | 7.35 | 8.09 | 8.09 | 5.61% | 12 |
| Jun 30, 2026 | 7.27 | 7.66 | 7.27 | 7.66 | 7.66 | -4.25% | - |
| Jun 29, 2026 | 7.37 | 8.00 | 7.37 | 8.00 | 8.00 | 7.38% | 36 |
| Jun 26, 2026 | 7.43 | 7.78 | 7.43 | 7.45 | 7.45 | -5.82% | - |
| Jun 25, 2026 | 7.71 | 8.35 | 7.71 | 7.91 | 7.91 | -0.63% | 330 |
| Jun 24, 2026 | 7.81 | 8.25 | 7.81 | 7.96 | 7.96 | -2.33% | - |
| Jun 23, 2026 | 8.14 | 8.31 | 8.14 | 8.15 | 8.15 | 2.39% | 1,640 |
| Jun 22, 2026 | 7.98 | 8.09 | 7.96 | 7.96 | 7.96 | 0.63% | - |
| Jun 19, 2026 | 7.53 | 7.91 | 7.53 | 7.91 | 7.91 | -0.38% | - |
| Jun 18, 2026 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | 6.01% | - |
| Jun 17, 2026 | 8.05 | 8.05 | 7.49 | 7.49 | 7.49 | -6.37% | 200 |
| Jun 16, 2026 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | -9.09% | 1,179 |