Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.850 | 4.850 | 4.530 | 4.730 | 4.730 | 2,411 |
| 2026-10-16 | 4.860 | 4.860 | 4.800 | 4.830 | 4.830 | 4,715 |
| 2026-10-15 | 4.830 | 4.860 | 4.800 | 4.830 | 4.830 | 412 |
| 2026-10-14 | 4.930 | 4.930 | 4.660 | 4.860 | 4.860 | 11,293 |
| 2026-10-13 | 5.060 | 5.060 | 4.930 | 4.930 | 4.930 | 1,368 |
| 2026-10-12 | 5.060 | 5.140 | 4.980 | 4.980 | 4.980 | 440 |
| 2026-10-09 | 5.140 | 5.160 | 5.000 | 5.080 | 5.080 | 2,782 |
| 2026-10-08 | 5.080 | 5.240 | 5.060 | 5.180 | 5.180 | 6,096 |
| 2026-10-07 | 5.100 | 5.180 | 5.040 | 5.120 | 5.120 | 3,404 |
| 2026-10-06 | 5.120 | 5.180 | 4.910 | 5.180 | 5.180 | 4,377 |
| 2026-10-05 | 5.280 | 5.280 | 5.140 | 5.200 | 5.200 | 5,617 |
| 2026-10-02 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 1 |
| 2026-10-01 | 5.200 | 5.200 | 4.900 | 5.140 | 5.140 | 26,328 |
| 2026-09-30 | 5.260 | 5.280 | 5.100 | 5.160 | 5.160 | 11,644 |
| 2026-09-29 | 5.300 | 5.460 | 5.240 | 5.340 | 5.340 | 4,298 |
| 2026-09-28 | 5.480 | 5.480 | 5.460 | 5.480 | 5.480 | 1,234 |
| 2026-09-25 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 385 |
| 2026-09-24 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 105 |
| 2026-09-23 | 5.400 | 5.480 | 5.320 | 5.480 | 5.480 | 216 |
| 2026-09-22 | 5.400 | 5.460 | 5.300 | 5.400 | 5.400 | 18,330 |
| 2026-09-21 | 5.400 | 5.480 | 5.340 | 5.400 | 5.400 | 9,978 |
| 2026-09-18 | 5.500 | 5.620 | 5.340 | 5.420 | 5.420 | 26,602 |
| 2026-09-17 | 5.460 | 5.620 | 5.460 | 5.580 | 5.580 | 10,208 |
| 2026-09-16 | 5.580 | 5.580 | 5.400 | 5.500 | 5.500 | 7,112 |
| 2026-09-15 | 5.540 | 5.640 | 5.500 | 5.580 | 5.580 | 7,557 |
| 2026-09-14 | 5.600 | 5.740 | 5.600 | 5.640 | 5.640 | 2,905 |
| 2026-09-11 | 5.560 | 5.620 | 5.560 | 5.600 | 5.600 | 3,453 |
| 2026-09-10 | 5.760 | 5.820 | 5.200 | 5.540 | 5.540 | 32,772 |
| 2026-09-09 | 5.760 | 5.760 | 5.700 | 5.720 | 5.720 | 103 |
| 2026-09-08 | 5.880 | 5.920 | 5.760 | 5.760 | 5.760 | 7,651 |
| 2026-09-07 | 5.840 | 5.920 | 5.840 | 5.880 | 5.880 | 863 |
| 2026-09-04 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 1,241 |
| 2026-09-03 | 5.800 | 5.880 | 5.760 | 5.840 | 5.840 | 2,928 |
| 2026-09-02 | 5.820 | 5.860 | 5.800 | 5.860 | 5.860 | 832 |
| 2026-09-01 | 5.980 | 6.000 | 5.780 | 5.900 | 5.900 | 7,084 |
| 2026-08-31 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 192 |
| 2026-08-28 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 935 |
| 2026-08-27 | 5.800 | 5.900 | 5.760 | 5.900 | 5.900 | 2,126 |
| 2026-08-26 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 4,091 |
| 2026-08-25 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 843 |
| 2026-08-24 | 5.760 | 5.880 | 5.760 | 5.880 | 5.880 | 1,311 |
| 2026-08-21 | 5.780 | 5.960 | 5.780 | 5.820 | 5.820 | 1,902 |
| 2026-08-20 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 1,455 |
| 2026-08-19 | 5.940 | 5.940 | 5.780 | 5.860 | 5.860 | 356 |
| 2026-08-18 | 5.760 | 5.780 | 5.720 | 5.780 | 5.780 | 3,061 |
| 2026-08-17 | 5.880 | 5.940 | 5.880 | 5.940 | 5.940 | 1,074 |
| 2026-08-14 | 5.820 | 5.940 | 5.720 | 5.720 | 5.720 | 6,942 |
| 2026-08-13 | 5.920 | 6.000 | 5.700 | 5.760 | 5.760 | 4,141 |
| 2026-08-12 | 5.920 | 5.920 | 5.700 | 5.860 | 5.860 | 5,490 |
| 2026-08-11 | 5.600 | 5.900 | 5.520 | 5.840 | 5.840 | 9,905 |
| 2026-08-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 33 |
| 2026-08-07 | 5.540 | 5.580 | 5.160 | 5.580 | 5.580 | 8,230 |
| 2026-08-06 | 5.420 | 5.580 | 5.360 | 5.580 | 5.580 | 7,136 |
| 2026-08-05 | 5.640 | 5.640 | 5.340 | 5.560 | 5.560 | 16,109 |
| 2026-08-04 | 5.620 | 5.640 | 5.620 | 5.640 | 5.640 | 1 |
| 2026-08-03 | 5.720 | 5.720 | 5.460 | 5.560 | 5.560 | 2,591 |
| 2026-07-31 | 5.540 | 5.720 | 5.540 | 5.720 | 5.720 | 2,012 |
| 2026-07-30 | 5.540 | 5.660 | 5.540 | 5.640 | 5.640 | 22 |
| 2026-07-29 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 2,216 |
| 2026-07-28 | 5.740 | 5.760 | 5.580 | 5.620 | 5.620 | 621 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.