Cantourage Group SE (FRA:HIGH)
Germany · Delayed Price · Currency is EUR 5.06
+0.24 (4.98%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:HIGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | 4.98% | 4 |
| Oct 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 19, 2026 | 4.33 | 4.80 | 4.33 | 4.80 | 4.80 | 9.34% | - |
| Oct 16, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -1.57% | - |
| Oct 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.68% | - |
| Oct 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.94% | - |
| Oct 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Oct 12, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -3.88% | - |
| Oct 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Oct 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 5, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.24% | - |
| Oct 2, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 4.99% | - |
| Oct 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -8.53% | - |
| Sep 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Sep 29, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 23, 2026 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 3.21% | - |
| Sep 22, 2026 | 5.16 | 5.16 | 4.98 | 4.98 | 4.98 | -3.49% | - |
| Sep 21, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | - | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -2.64% | - |
| Sep 17, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | - |
| Sep 16, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Sep 15, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 14, 2026 | 5.18 | 5.34 | 5.18 | 5.34 | 5.34 | 3.09% | - |
| Sep 11, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -12.50% | - |
| Sep 10, 2026 | 5.54 | 5.92 | 5.54 | 5.92 | 5.92 | 6.86% | 4 |
| Sep 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Sep 8, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | -1.43% | - |
| Sep 7, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 4, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Sep 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.71% | - |
| Sep 2, 2026 | 5.66 | 5.94 | 5.66 | 5.94 | 5.94 | 4.95% | 10 |
| Sep 1, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 31, 2026 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 2.91% | - |
| Aug 28, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Aug 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| 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% | - |