Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 4.090
+0.220 (5.68%)
Last updated: Aug 22, 2025
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.22 | 4.22 | 3.94 | 4.05 | - | 1.76% | 5,091 |
| Aug 26, 2025 | 3.99 | 4.04 | 3.98 | 3.98 | - | -0.25% | 1,762 |
| Aug 25, 2025 | 4.23 | 4.23 | 3.90 | 3.99 | - | -2.44% | 5,350 |
| Aug 22, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | - | 5.68% | 2,446 |
| Aug 21, 2025 | 3.86 | 3.94 | 3.86 | 3.87 | - | -0.77% | 5,361 |
| Aug 20, 2025 | 4.09 | 4.09 | 3.88 | 3.90 | - | -4.65% | 6,041 |
| Aug 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.49% | 1,220 |
| Aug 18, 2025 | 4.13 | 4.14 | 4.03 | 4.07 | - | 0.74% | 1,428 |
| Aug 15, 2025 | 4.06 | 4.19 | 4.04 | 4.04 | - | -3.12% | 5,851 |
| Aug 14, 2025 | 4.09 | 4.18 | 4.09 | 4.17 | - | -0.95% | 340 |
| Aug 13, 2025 | 4.18 | 4.28 | 4.10 | 4.21 | - | 5.25% | 7,169 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 20,907 |
| Aug 11, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | - | -2.91% | 11,323 |
| Aug 8, 2025 | 4.23 | 4.23 | 4.12 | 4.12 | - | 1.23% | 54 |
| Aug 7, 2025 | 3.82 | 4.13 | 3.82 | 4.07 | - | 4.36% | 5,227 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | - | -3.70% | 17,021 |
| Aug 5, 2025 | 4.10 | 4.10 | 3.88 | 4.05 | - | 0.75% | 12,630 |
| Aug 4, 2025 | 3.96 | 4.10 | 3.94 | 4.02 | - | 1.52% | 3,901 |
| Aug 1, 2025 | 4.08 | 4.08 | 3.83 | 3.96 | - | -3.18% | 21,873 |
| Jul 31, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | - | - | 16,796 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.02 | 4.09 | - | 1.24% | 8,737 |
| Jul 29, 2025 | 4.09 | 4.10 | 4.00 | 4.04 | - | -1.22% | 11,685 |
| Jul 28, 2025 | 4.15 | 4.20 | 4.09 | 4.09 | - | -3.08% | 10,733 |
| Jul 25, 2025 | 4.42 | 4.42 | 4.18 | 4.22 | - | -3.21% | 11,925 |
| Jul 24, 2025 | 4.23 | 4.41 | 4.21 | 4.36 | - | 2.35% | 2,806 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | - | 12,850 |
| Jul 22, 2025 | 4.24 | 4.31 | 4.20 | 4.26 | - | -0.23% | 8,083 |
| Jul 21, 2025 | 4.42 | 4.47 | 4.27 | 4.27 | - | -3.17% | 10,208 |
| Jul 18, 2025 | 4.50 | 4.55 | 4.40 | 4.41 | - | 0.23% | 8,720 |
| Jul 17, 2025 | 4.49 | 4.50 | 4.30 | 4.40 | - | -2.44% | 14,351 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | - | 7,327 |
| Jul 15, 2025 | 4.56 | 4.70 | 4.46 | 4.51 | - | -6.43% | 26,876 |
| Jul 14, 2025 | 4.81 | 5.04 | 4.50 | 4.82 | - | -1.23% | 38,283 |
| Jul 11, 2025 | 4.93 | 4.95 | 4.81 | 4.88 | - | -1.61% | 8,268 |
| Jul 10, 2025 | 5.02 | 5.18 | 4.60 | 4.96 | - | -3.88% | 63,208 |
| Jul 9, 2025 | 5.08 | 5.20 | 5.08 | 5.16 | - | - | 3,616 |
| Jul 8, 2025 | 5.12 | 5.16 | 5.06 | 5.16 | - | - | 4,266 |
| Jul 7, 2025 | 5.16 | 5.20 | 5.10 | 5.16 | - | 0.39% | 5,063 |
| Jul 4, 2025 | 5.16 | 5.16 | 5.10 | 5.14 | - | -0.77% | 302 |
| Jul 3, 2025 | 5.24 | 5.26 | 5.10 | 5.18 | - | -0.38% | 7,303 |
| Jul 2, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | - | -1.52% | 4,831 |
| Jul 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | 3,574 |
| Jun 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | 5,087 |
| Jun 27, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | - | -1.12% | 392 |
| Jun 26, 2025 | 5.38 | 5.38 | 5.26 | 5.34 | - | -2.55% | 3,578 |
| Jun 25, 2025 | 5.22 | 5.48 | 5.22 | 5.48 | - | 2.62% | 4,623 |
| Jun 24, 2025 | 5.30 | 5.34 | 5.12 | 5.34 | - | -1.48% | 9,251 |
| Jun 23, 2025 | 5.76 | 5.76 | 5.28 | 5.42 | - | -6.55% | 23,062 |
| Jun 20, 2025 | 5.72 | 5.82 | 5.60 | 5.80 | - | - | 20,410 |
| Jun 19, 2025 | 5.68 | 5.84 | 5.56 | 5.80 | - | -1.36% | 7,565 |