Cannovum Cannabis AG (FRA:27N0)
Germany · Delayed Price · Currency is EUR 0.4180
+0.0250 (6.36%)
At close: Sep 26, 2025
Cannovum Cannabis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 16, 2025 | 0.35 | 0.46 | 0.35 | 0.37 | 0.37 | 5.71% | 1,000 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | - |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | - |
| Sep 9, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.45% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 3, 2025 | 0.30 | 0.41 | 0.30 | 0.41 | 0.41 | 11.89% | - |
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -12.32% | - |
| Sep 1, 2025 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 1.93% | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -10.00% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 27, 2025 | 0.50 | 0.56 | 0.46 | 0.46 | 0.46 | -16.06% | - |
| Aug 26, 2025 | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | 13.93% | - |
| Aug 25, 2025 | 0.40 | 0.49 | 0.40 | 0.48 | 0.48 | 19.06% | - |
| Aug 22, 2025 | 0.45 | 0.46 | 0.40 | 0.40 | 0.40 | -39.70% | - |
| Aug 21, 2025 | 0.50 | 0.67 | 0.50 | 0.67 | 0.67 | 16.32% | 2,000 |
| Aug 20, 2025 | 0.43 | 0.64 | 0.43 | 0.58 | 0.58 | 15.20% | 50 |
| Aug 19, 2025 | 0.39 | 0.50 | 0.39 | 0.50 | 0.50 | 17.10% | - |
| Aug 18, 2025 | 0.36 | 0.52 | 0.34 | 0.43 | 0.43 | -34.31% | 300 |
| Aug 15, 2025 | 0.50 | 0.82 | 0.50 | 0.65 | 0.65 | 150.00% | 5,738 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 13, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 17.12% | 1 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 8 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.24% | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | - |
| Aug 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.73% | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.88% | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.15% | - |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.95% | - |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.30% | 500 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.81% | - |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.31% | - |
| Jul 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | - |