Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 3.670
-0.440 (-10.71%)
Feb 20, 2026, 4:00 PM EST
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.22 | 3.22 | 2.89 | 2.89 | 2.89 | -10.25% | - |
| Jan 15, 2026 | 3.52 | 3.52 | 3.22 | 3.22 | 3.22 | -8.52% | 600 |
| Jan 14, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 7.98% | - |
| Jan 13, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | 0.93% | - |
| Jan 12, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 0.62% | - |
| 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% | - |