Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
Last updated: Oct 22, 2025, 3:22 PM CET
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | -3.02% | - |
| Sep 19, 2025 | 3.26 | 3.50 | 3.26 | 3.31 | 3.31 | -4.89% | 500 |
| Sep 18, 2025 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | 5.14% | - |
| Sep 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 16, 2025 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Sep 15, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.92% | - |
| Sep 12, 2025 | 3.21 | 3.43 | 3.21 | 3.43 | 3.43 | 5.21% | - |
| Sep 11, 2025 | 3.10 | 3.56 | 3.10 | 3.26 | 3.26 | -1.51% | 100 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 9, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 8, 2025 | 3.41 | 3.60 | 3.31 | 3.31 | 3.31 | -2.93% | 1,500 |
| Sep 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | - |
| Sep 4, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Sep 3, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | - | - |
| Sep 2, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | - | - |
| Sep 1, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -2.40% | - |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 28, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | - |
| Aug 27, 2025 | 3.67 | 3.95 | 3.67 | 3.73 | 3.73 | 1.63% | 50 |
| Aug 26, 2025 | 3.67 | 4.34 | 3.67 | 3.67 | 3.67 | -3.93% | 100 |
| Aug 25, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.26% | - |
| Aug 22, 2025 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 2.97% | - |
| Aug 21, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | - |
| Aug 20, 2025 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | -8.25% | 400 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 18, 2025 | 4.00 | 4.14 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 506 |