Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 5.68
+0.08 (1.43%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | - | 13.46% | 67 |
| 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 | - | - |
| 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% | - |