Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 5.42
+0.08 (1.50%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:HIGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |