Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 2.880
-0.110 (-3.68%)
Last updated: Dec 1, 2025, 12:26 PM CET
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.99% | - |
| Oct 23, 2025 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 2.03% | - |
| Oct 22, 2025 | 3.25 | 3.33 | 2.95 | 2.95 | 2.95 | -9.23% | 330 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 1.88% | - |
| Oct 20, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 1.92% | - |
| Oct 17, 2025 | 3.52 | 3.74 | 3.13 | 3.13 | 3.13 | -11.08% | 700 |
| Oct 16, 2025 | 3.09 | 3.52 | 3.09 | 3.52 | 3.52 | 13.92% | - |
| Oct 15, 2025 | 2.96 | 3.30 | 2.96 | 3.09 | 3.09 | -0.32% | 500 |
| Oct 14, 2025 | 2.76 | 3.10 | 2.76 | 3.10 | 3.10 | 11.51% | - |
| Oct 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.40% | 100 |
| Oct 10, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | -1.00% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 8, 2025 | 3.41 | 3.41 | 3.00 | 3.00 | 3.00 | -12.02% | - |
| Oct 7, 2025 | 3.22 | 3.41 | 3.22 | 3.41 | 3.41 | 10.71% | - |
| Oct 6, 2025 | 3.36 | 3.36 | 3.08 | 3.08 | 3.08 | -8.33% | - |
| Oct 3, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Oct 2, 2025 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 1.45% | - |
| Oct 1, 2025 | 3.50 | 3.80 | 3.46 | 3.46 | 3.46 | - | 480 |
| Sep 30, 2025 | 3.46 | 3.85 | 3.46 | 3.46 | 3.46 | -1.42% | 20 |
| Sep 29, 2025 | 3.89 | 3.89 | 3.51 | 3.51 | 3.51 | -9.07% | 2,164 |
| Sep 26, 2025 | 3.01 | 4.09 | 3.01 | 3.86 | 3.86 | 28.24% | 1,030 |
| Sep 25, 2025 | 3.00 | 3.35 | 3.00 | 3.01 | 3.01 | -10.68% | 34 |
| Sep 24, 2025 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 4.33% | 12 |
| Sep 23, 2025 | 3.21 | 3.64 | 3.21 | 3.23 | 3.23 | 0.62% | 50 |