Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 5.56
-0.04 (-0.71%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:HIGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Aug 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Aug 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Aug 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Aug 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Aug 17, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | - |
| Aug 14, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -4.83% | - |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.07% | - |
| Aug 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 6.56% | - |
| Aug 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | - |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 4, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | -1.52% | - |
| Aug 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jul 31, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -4.00% | - |
| Jul 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.59% | - |
| Jul 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.79% | - |
| Jul 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jul 24, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Jul 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Jul 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Jul 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jul 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Jul 17, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -4.18% | - |
| Jul 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Jul 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.40% | - |
| Jul 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.53% | - |
| Jul 13, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.07% | - |
| Jul 10, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -3.11% | - |
| Jul 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 8, 2026 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | -1.70% | - |
| Jul 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 6, 2026 | 6.42 | 6.42 | 5.88 | 5.88 | 5.88 | 1.38% | 1,000 |
| Jul 3, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Jul 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jul 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -10.19% | - |
| Jun 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 10.96% | 1,000 |
| Jun 26, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -7.30% | - |
| 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% | - |