Catena AB (publ) (FRA:T9R)
Germany · Delayed Price · Currency is EUR 30.22
+0.30 (1.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:T9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.00% | 300 |
| Oct 22, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.07% | - |
| Oct 21, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.29% | - |
| Oct 20, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.19% | - |
| Oct 19, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.59% | - |
| Oct 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 3.20% | - |
| Oct 15, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.10% | - |
| Oct 14, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.97% | - |
| Oct 13, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.89% | - |
| Oct 12, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.69% | - |
| Oct 9, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.79% | - |
| Oct 8, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.33% | - |
| Oct 7, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.82% | - |
| Oct 6, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% | - |
| Oct 5, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.33% | - |
| Oct 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | - |
| Oct 1, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.76% | - |
| Sep 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% | - |
| Sep 29, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.99% | - |
| Sep 28, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.85% | - |
| Sep 25, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -2.73% | - |
| Sep 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.50% | - |
| Sep 23, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.78% | - |
| Sep 22, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 1.81% | - |
| Sep 21, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.25% | - |
| Sep 18, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.19% | - |
| Sep 17, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.62% | - |
| Sep 16, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.06% | - |
| Sep 15, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.95% | - |
| Sep 14, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.18% | - |
| Sep 11, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.30% | - |
| Sep 10, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -1.61% | - |
| Sep 9, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.53% | - |
| Sep 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.29% | - |
| Sep 7, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.17% | - |
| Sep 4, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.54% | - |
| Sep 3, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.30% | - |
| Sep 2, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.84% | - |
| Sep 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.22% | - |
| Aug 31, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Aug 28, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.29% | - |
| Aug 27, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.29% | - |
| Aug 26, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.41% | - |
| Aug 25, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | - |
| Aug 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.41% | - |
| Aug 20, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.40% | - |
| Aug 19, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.46% | - |
| Aug 18, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.03% | - |
| Aug 17, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.64% | - |