Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 6.32
+0.30 (4.98%)
At close: May 29, 2026
FRA:HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| May 28, 2026 | 5.84 | 6.02 | 5.84 | 6.02 | 6.02 | 3.08% | - |
| May 27, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -14.12% | - |
| May 26, 2026 | 5.76 | 6.80 | 5.76 | 6.80 | 6.80 | 17.65% | 40 |
| May 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| May 22, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 1.04% | - |
| May 21, 2026 | 5.58 | 5.76 | 5.58 | 5.76 | 5.76 | 3.23% | - |
| May 20, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -0.36% | 150 |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 18, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.72% | - |
| May 15, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -2.80% | - |
| May 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| May 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| May 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -12.00% | - |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 14.04% | 338 |
| May 8, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -8.06% | - |
| May 7, 2026 | 5.86 | 6.20 | 5.86 | 6.20 | 6.20 | 6.53% | 400 |
| May 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.32% | - |
| May 5, 2026 | 5.56 | 6.02 | 5.56 | 6.02 | 6.02 | 6.36% | - |
| May 4, 2026 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | -3.74% | - |
| Apr 30, 2026 | 5.52 | 5.88 | 5.52 | 5.88 | 5.88 | 11.36% | 5,000 |
| Apr 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Apr 28, 2026 | 5.44 | 5.74 | 5.28 | 5.28 | 5.28 | -8.01% | 20 |
| Apr 27, 2026 | 5.40 | 5.74 | 5.40 | 5.74 | 5.74 | -2.38% | 5,553 |
| Apr 24, 2026 | 5.20 | 5.88 | 5.20 | 5.88 | 5.88 | 13.08% | 8,000 |
| Apr 23, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 5.26% | - |
| Apr 22, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 2.92% | - |
| Apr 21, 2026 | 5.12 | 5.12 | 4.80 | 4.80 | 4.80 | -6.25% | - |
| Apr 20, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | - | - |
| Apr 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Apr 16, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 16.10% | - |
| Apr 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Apr 14, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 2.32% | - |
| Apr 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Apr 9, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | -2.27% | - |
| Apr 8, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 3.52% | - |
| Apr 7, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Apr 1, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Mar 31, 2026 | 4.26 | 4.52 | 4.26 | 4.52 | 4.52 | 6.10% | - |
| Mar 30, 2026 | 4.58 | 4.58 | 4.26 | 4.26 | 4.26 | -9.36% | - |
| 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 | - | - |