Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 4.700
+0.100 (2.17%)
At close: Mar 27, 2026
FRA:HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Mar 26, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Mar 25, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | 2.42% | - |
| Mar 24, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -9.56% | - |
| Mar 23, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | -0.79% | - |
| Mar 20, 2026 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | 1.61% | - |
| Mar 19, 2026 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -2.73% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | - | - |
| Mar 17, 2026 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | - |
| Mar 16, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 3.60% | - |
| Mar 13, 2026 | 5.28 | 5.28 | 5.00 | 5.00 | 5.00 | -6.37% | - |
| Mar 12, 2026 | 5.72 | 5.72 | 5.34 | 5.34 | 5.34 | -6.64% | - |
| Mar 11, 2026 | 5.02 | 5.72 | 5.02 | 5.72 | 5.72 | 10.00% | 1,000 |
| Mar 10, 2026 | 4.79 | 5.38 | 4.79 | 5.20 | 5.20 | 6.56% | 610 |
| Mar 9, 2026 | 4.33 | 4.88 | 4.33 | 4.88 | 4.88 | 10.66% | - |
| Mar 6, 2026 | 4.10 | 4.67 | 4.10 | 4.41 | 4.41 | 4.26% | 400 |
| Mar 5, 2026 | 3.87 | 4.23 | 3.87 | 4.23 | 4.23 | 9.30% | - |
| Mar 4, 2026 | 3.79 | 3.87 | 3.79 | 3.87 | 3.87 | 2.11% | - |
| Mar 3, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.81% | - |
| Mar 2, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.12% | - |
| Feb 27, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 4.42% | - |
| Feb 26, 2026 | 3.91 | 3.91 | 3.62 | 3.62 | 3.62 | -7.42% | - |
| Feb 25, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| Feb 24, 2026 | 3.67 | 4.13 | 3.67 | 3.95 | 3.95 | 7.63% | 100 |
| Feb 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Feb 20, 2026 | 4.05 | 4.05 | 3.67 | 3.67 | 3.67 | -10.71% | 40 |
| Feb 19, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | - | - |
| Feb 18, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.48% | - |
| Feb 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Feb 16, 2026 | 3.56 | 4.11 | 3.56 | 4.11 | 4.11 | 13.85% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Feb 12, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 5.23% | - |
| Feb 11, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -5.75% | - |
| Feb 10, 2026 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -7.83% | - |
| Feb 9, 2026 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 3.94% | - |
| Feb 6, 2026 | 3.46 | 3.81 | 3.46 | 3.81 | 3.81 | 10.12% | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | - |
| Feb 4, 2026 | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | 5.56% | - |
| Feb 3, 2026 | 3.16 | 3.42 | 3.16 | 3.42 | 3.42 | 9.62% | - |
| Feb 2, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | - |
| Jan 30, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | -10.00% | - |
| Jan 29, 2026 | 3.20 | 3.40 | 3.01 | 3.40 | 3.40 | -6.85% | - |
| Jan 28, 2026 | 3.21 | 3.68 | 3.21 | 3.65 | 3.65 | 13.71% | 850 |
| Jan 27, 2026 | 3.01 | 3.21 | 3.01 | 3.21 | 3.21 | 6.64% | - |
| Jan 26, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | - | - |
| Jan 23, 2026 | 2.89 | 3.01 | 2.89 | 3.01 | 3.01 | -1.95% | - |
| Jan 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Jan 21, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 6.25% | - |
| Jan 20, 2026 | 3.11 | 3.11 | 2.88 | 2.88 | 2.88 | -7.40% | - |
| Jan 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.61% | - |