Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 460 |
| 2024-08-30 | 4.520 | 4.520 | 4.120 | 4.220 | 4.220 | 1,074 |
| 2024-08-29 | 4.740 | 4.740 | 4.360 | 4.480 | 4.480 | 2,474 |
| 2024-08-28 | 4.900 | 4.900 | 4.740 | 4.820 | 4.820 | 208 |
| 2024-08-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-08-26 | 4.880 | 4.940 | 4.880 | 4.940 | 4.940 | 8 |
| 2024-08-23 | 5.050 | 5.100 | 4.900 | 5.050 | 5.050 | 2,890 |
| 2024-08-22 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 100 |
| 2024-08-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-08-20 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 1,400 |
| 2024-08-19 | 5.250 | 5.550 | 5.250 | 5.300 | 5.300 | 3,819 |
| 2024-08-16 | 5.050 | 5.300 | 5.050 | 5.250 | 5.250 | 617 |
| 2024-08-15 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,200 |
| 2024-08-14 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 1,009 |
| 2024-08-13 | 5.450 | 5.550 | 5.400 | 5.400 | 5.400 | 961 |
| 2024-08-12 | 5.450 | 5.700 | 5.450 | 5.500 | 5.500 | 1,746 |
| 2024-08-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-08-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 603 |
| 2024-08-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 374 |
| 2024-08-06 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,270 |
| 2024-08-05 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 909 |
| 2024-08-02 | 6.150 | 6.150 | 5.850 | 6.100 | 6.100 | 4,501 |
| 2024-08-01 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 1,023 |
| 2024-07-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-07-30 | 6.400 | 6.600 | 6.400 | 6.500 | 6.500 | 1,009 |
| 2024-07-29 | 6.550 | 6.650 | 6.400 | 6.400 | 6.400 | 2,855 |
| 2024-07-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-07-24 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 1,210 |
| 2024-07-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-22 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 2,060 |
| 2024-07-19 | 7.000 | 7.000 | 6.650 | 6.700 | 6.700 | 3,600 |
| 2024-07-18 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 281 |
| 2024-07-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 56 |
| 2024-07-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-15 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 1,310 |
| 2024-07-12 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 1,915 |
| 2024-07-11 | 6.850 | 7.100 | 6.850 | 7.050 | 7.050 | 4,962 |
| 2024-07-10 | 6.750 | 6.900 | 6.650 | 6.850 | 6.850 | 2,108 |
| 2024-07-09 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 4,961 |
| 2024-07-08 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 2,619 |
| 2024-07-05 | 7.100 | 7.100 | 6.950 | 7.050 | 7.050 | 849 |
| 2024-07-04 | 6.750 | 7.050 | 6.750 | 7.000 | 7.000 | 3,581 |
| 2024-07-03 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 2,117 |
| 2024-07-02 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-01 | 6.800 | 6.950 | 6.800 | 6.800 | 6.800 | 779 |
| 2024-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-06-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-06-25 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 264 |
| 2024-06-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-06-21 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 1,625 |
| 2024-06-20 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 21 |
| 2024-06-19 | 7.700 | 7.700 | 7.100 | 7.100 | 7.100 | 4,540 |
| 2024-06-18 | 8.000 | 8.450 | 7.900 | 8.150 | 8.150 | 7,471 |
| 2024-06-17 | 6.950 | 7.500 | 6.950 | 7.450 | 7.450 | 2,735 |
| 2024-06-14 | 6.900 | 7.150 | 6.900 | 6.900 | 6.900 | 4,178 |
| 2024-06-13 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 1,172 |
| 2024-06-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 650 |
| 2024-06-11 | 6.850 | 7.000 | 6.850 | 6.900 | 6.900 | 1,935 |
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.