Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 6.16
-0.10 (-1.60%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -6.98% | - |
| Jun 25, 2026 | 5.64 | 6.30 | 5.64 | 6.30 | 6.30 | 9.00% | 1,300 |
| Jun 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 22, 2026 | 6.02 | 6.02 | 5.80 | 5.80 | 5.80 | -3.65% | - |
| Jun 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jun 18, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 3.08% | - |
| Jun 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Jun 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.35% | - |
| Jun 15, 2026 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 0.68% | - |
| Jun 12, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -5.43% | - |
| Jun 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Jun 9, 2026 | 5.92 | 6.22 | 5.92 | 6.22 | 6.22 | 3.67% | - |
| Jun 8, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Jun 5, 2026 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -1.63% | - |
| Jun 4, 2026 | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | - | - |
| Jun 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jun 2, 2026 | 6.10 | 6.68 | 6.10 | 6.12 | 6.12 | -6.42% | 700 |
| Jun 1, 2026 | 6.32 | 6.54 | 6.32 | 6.54 | 6.54 | 3.48% | 45 |
| May 29, 2026 | 6.02 | 6.32 | 6.02 | 6.32 | 6.32 | 4.98% | - |
| 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 | - | - |