Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 3.680
+0.020 (0.55%)
At close: Sep 30, 2025
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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% | 100 |
| Sep 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 100 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -0.60% | 100 |
| Sep 15, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.92% | 100 |
| Sep 12, 2025 | 3.21 | 3.43 | 3.21 | 3.43 | 3.43 | 5.21% | 100 |
| 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 | - | 1,500 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | - | 1,500 |
| 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% | 50 |
| Sep 4, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -5.46% | 50 |
| Sep 3, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | - | 50 |
| Sep 2, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | - | 50 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -2.40% | 50 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 50 |
| Aug 28, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 50 |
| 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% | 400 |
| Aug 22, 2025 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 2.97% | 400 |
| Aug 21, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 400 |
| 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 | - | 100 |
| 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 | - | 506 |
| Aug 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 506 |
| Aug 13, 2025 | 4.00 | 4.59 | 4.00 | 4.00 | 4.00 | - | 80 |
| Aug 12, 2025 | 3.61 | 4.12 | 3.61 | 4.00 | 4.00 | 4.71% | 851 |
| Aug 11, 2025 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 4.09% | 80 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -2.13% | 80 |
| Aug 7, 2025 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 1.63% | 80 |
| Aug 6, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -6.82% | 80 |
| Aug 5, 2025 | 3.81 | 4.13 | 3.81 | 3.96 | 3.96 | 3.94% | 80 |
| Aug 4, 2025 | 3.75 | 4.06 | 3.75 | 3.81 | 3.81 | -10.77% | 120 |
| Aug 1, 2025 | 3.78 | 4.27 | 3.78 | 4.27 | 4.27 | 6.75% | 375 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 5.26% | 1,000 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 150 |
| Jul 29, 2025 | 3.80 | 3.99 | 3.80 | 3.84 | 3.84 | 3.50% | 150 |
| Jul 28, 2025 | 3.90 | 4.31 | 3.71 | 3.71 | 3.71 | -5.12% | 100 |
| Jul 25, 2025 | 4.01 | 4.25 | 3.91 | 3.91 | 3.91 | -2.49% | 40 |
| Jul 24, 2025 | 3.88 | 4.41 | 3.88 | 4.01 | 4.01 | 1.01% | 40 |
| Jul 23, 2025 | 3.93 | 4.20 | 3.93 | 3.97 | 3.97 | -1.49% | 350 |
| Jul 22, 2025 | 4.11 | 4.28 | 4.03 | 4.03 | 4.03 | -1.71% | 350 |