Cannovum Cannabis AG (FRA:27N0)
Germany · Delayed Price · Currency is EUR 0.4840
+0.0740 (18.05%)
At close: Nov 28, 2025
Cannovum Cannabis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 18.05% | 1,400 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 12.02% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.44% | - |
| Nov 25, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 13.99% | - |
| Nov 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.51% | - |
| Nov 21, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | -17.25% | 1,039 |
| Nov 20, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | - |
| Nov 19, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 15.61% | - |
| Nov 18, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -10.13% | - |
| Nov 17, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -6.10% | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.61% | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.42 | 0.42 | 0.42 | -19.35% | 4,000 |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 80 |
| Nov 10, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | 0.52 | -0.76% | 30 |
| Nov 7, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | -6.41% | - |
| Nov 6, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 8.08% | - |
| Nov 5, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -6.47% | - |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.73% | - |
| Nov 3, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.90% | - |
| Oct 31, 2025 | 0.46 | 0.56 | 0.46 | 0.53 | 0.53 | -9.31% | 2,000 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -7.64% | 6,800 |
| Oct 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.96% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.60% | - |
| Oct 27, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.23% | 50 |
| Oct 23, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.82% | - |
| Oct 22, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | 6.80% | - |
| Oct 21, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.00% | - |
| Oct 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.65% | - |
| Oct 16, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | -3.22% | - |
| Oct 15, 2025 | 0.66 | 0.68 | 0.62 | 0.62 | 0.62 | -7.44% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -2.04% | - |
| Oct 13, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 5.54% | 60 |
| Oct 10, 2025 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | 4.84% | - |
| Oct 9, 2025 | 0.54 | 0.69 | 0.54 | 0.62 | 0.62 | 12.32% | 8,500 |
| Oct 8, 2025 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | -3.16% | - |
| Oct 7, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 17.28% | - |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.19% | - |
| Oct 3, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.83% | - |
| Oct 2, 2025 | 0.46 | 0.53 | 0.46 | 0.52 | 0.52 | -0.38% | - |
| Oct 1, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | 0.52 | 20.46% | - |
| Sep 30, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 17.25% | - |
| Sep 29, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -7.25% | - |
| Sep 26, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 13.96% | - |
| Sep 25, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 0.29% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | - |
| Sep 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 13 |