Cannovum Cannabis AG (FRA:27N0)
Germany · Delayed Price · Currency is EUR 0.2800
+0.0330 (13.36%)
Last updated: Aug 1, 2025
Cannovum Cannabis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | - | 13.36% | - |
| Jul 31, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | - | 150 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | -2.37% | 200 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | - | 300 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -8.66% | 350 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 10.80% | 444 |
| Jul 24, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 2.04% | 3,600 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Jul 22, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | - | 10 |
| Jul 21, 2025 | 0.22 | 0.27 | 0.22 | 0.25 | - | 1.24% | 556 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 50 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.81% | 50 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 50 |
| Jul 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | - | 5,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.60% | 183 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 183 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.21 | 0.26 | - | - | 183 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.40% | 7,817 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 7,817 |
| Jul 7, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | - | 2.00% | 7,817 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 12,003 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 12,003 |
| Jul 2, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 7.83% | 12,003 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -11.88% | 1,232 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,232 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.38% | 800 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 800 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.39% | 800 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | 4.49% | 800 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,158 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.52% | 514 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 514 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | 2.22% | 514 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 626 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | - | 626 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.16% | 3,920 |
| Jun 12, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 12.39% | 3,920 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -3.11% | 1 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 11,665 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.91% | 565 |
| Jun 3, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | - | 565 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | 4.22% | 180 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 0.85% | 5 |
| May 29, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | - | 1.29% | 25 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,688 |
| May 27, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | - | - | 6,688 |
| May 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 120 |