Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 3.210
-0.040 (-1.23%)
At close: Jan 9, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Jan 8, 2026 | 2.89 | 3.25 | 2.89 | 3.25 | 3.25 | 12.46% | - |
| Jan 7, 2026 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -8.83% | - |
| Jan 6, 2026 | 3.31 | 3.47 | 3.17 | 3.17 | 3.17 | 10.84% | 100 |
| Jan 5, 2026 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Jan 2, 2026 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -14.16% | - |
| Dec 30, 2025 | 3.07 | 3.39 | 3.07 | 3.32 | 3.32 | 8.50% | 24 |
| Dec 29, 2025 | 3.06 | 3.33 | 3.06 | 3.06 | 3.06 | -0.97% | 16 |
| Dec 23, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | 7.67% | - |
| Dec 22, 2025 | 3.11 | 3.11 | 2.87 | 2.87 | 2.87 | -7.72% | - |
| Dec 19, 2025 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | 3.67% | - |
| Dec 18, 2025 | 2.73 | 3.00 | 2.73 | 3.00 | 3.00 | 4.90% | - |
| Dec 17, 2025 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 3.62% | - |
| Dec 16, 2025 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 1.10% | - |
| Dec 15, 2025 | 2.60 | 2.73 | 2.60 | 2.73 | 2.73 | 5.00% | - |
| Dec 12, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Dec 11, 2025 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | -5.56% | - |
| Dec 10, 2025 | 2.63 | 2.88 | 2.63 | 2.88 | 2.88 | 9.51% | - |
| Dec 9, 2025 | 2.60 | 3.17 | 2.60 | 2.63 | 2.63 | -6.41% | 400 |
| Dec 8, 2025 | 2.58 | 2.81 | 2.58 | 2.81 | 2.81 | -2.09% | - |
| Dec 5, 2025 | 2.51 | 2.87 | 2.51 | 2.87 | 2.87 | 14.34% | - |
| Dec 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Dec 3, 2025 | 2.75 | 2.75 | 2.51 | 2.51 | 2.51 | -7.38% | - |
| Dec 2, 2025 | 2.54 | 2.71 | 2.54 | 2.71 | 2.71 | 5.45% | - |
| Dec 1, 2025 | 2.74 | 3.02 | 2.57 | 2.57 | 2.57 | -6.20% | 66 |
| Nov 28, 2025 | 2.30 | 2.74 | 2.30 | 2.74 | 2.74 | 19.13% | - |
| Nov 27, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 7.98% | - |
| Nov 26, 2025 | 2.15 | 2.43 | 2.13 | 2.13 | 2.13 | -1.84% | 150 |
| Nov 25, 2025 | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | -3.98% | - |
| Nov 24, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Nov 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.30 | 2.30 | 2.30 | -21.23% | 2,250 |
| Nov 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,750 |
| Nov 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 2,000 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 150 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Oct 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 30, 2025 | 2.92 | 3.02 | 2.92 | 2.92 | 2.92 | - | 20 |
| Oct 29, 2025 | 2.92 | 3.15 | 2.92 | 2.92 | 2.92 | - | 479 |
| Oct 28, 2025 | 2.92 | 3.40 | 2.92 | 2.92 | 2.92 | - | 5,000 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 1,200 |