Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.400 | 7.000 | 6.400 | 6.880 | 6.880 | 3,484 |
| 2024-03-12 | 6.500 | 6.650 | 6.500 | 6.590 | 6.590 | 274 |
| 2024-03-11 | 6.780 | 6.780 | 6.660 | 6.660 | 6.660 | 247 |
| 2024-03-08 | 6.680 | 6.740 | 6.680 | 6.740 | 6.740 | 417 |
| 2024-03-07 | 6.640 | 7.000 | 6.350 | 6.850 | 6.850 | 5,450 |
| 2024-03-06 | 6.800 | 6.950 | 6.720 | 6.880 | 6.880 | 1,730 |
| 2024-03-05 | 7.490 | 7.490 | 7.000 | 7.170 | 7.170 | 1,909 |
| 2024-03-04 | 7.480 | 7.480 | 7.420 | 7.420 | 7.420 | 130 |
| 2024-03-01 | 8.000 | 8.000 | 7.360 | 7.480 | 7.480 | 903 |
| 2024-02-29 | 8.250 | 8.390 | 7.300 | 7.790 | 7.790 | 3,054 |
| 2024-02-28 | 8.960 | 8.960 | 8.500 | 8.500 | 8.500 | 681 |
| 2024-02-27 | 8.900 | 8.900 | 8.200 | 8.470 | 8.470 | 4,767 |
| 2024-02-26 | 9.010 | 9.010 | 8.500 | 8.650 | 8.650 | 4,552 |
| 2024-02-23 | 9.720 | 9.740 | 7.830 | 8.500 | 8.500 | 51,907 |
| 2024-02-22 | 9.150 | 9.950 | 8.650 | 9.500 | 9.500 | 31,476 |
| 2024-02-21 | 8.910 | 9.150 | 8.910 | 9.150 | 9.150 | 6,897 |
| 2024-02-20 | 9.070 | 9.150 | 8.500 | 8.500 | 8.500 | 25,336 |
| 2024-02-19 | 8.650 | 9.450 | 8.630 | 8.900 | 8.900 | 23,156 |
| 2024-02-16 | 8.440 | 8.440 | 8.410 | 8.410 | 8.410 | 210 |
| 2024-02-15 | 8.190 | 8.500 | 8.180 | 8.360 | 8.360 | 3,030 |
| 2024-02-14 | 7.870 | 8.040 | 7.870 | 8.040 | 8.040 | 1,463 |
| 2024-02-13 | 8.000 | 8.140 | 7.790 | 7.830 | 7.830 | 2,307 |
| 2024-02-12 | 8.500 | 8.500 | 7.900 | 7.900 | 7.900 | 9,701 |
| 2024-02-09 | 8.760 | 8.760 | 8.470 | 8.500 | 8.500 | 6,136 |
| 2024-02-08 | 8.980 | 9.000 | 8.760 | 8.760 | 8.760 | 1,407 |
| 2024-02-07 | 8.590 | 8.780 | 8.360 | 8.520 | 8.520 | 12,659 |
| 2024-02-06 | 8.990 | 9.000 | 8.440 | 9.000 | 9.000 | 10,980 |
| 2024-02-05 | 7.730 | 11.000 | 7.660 | 8.800 | 8.800 | 34,259 |
| 2024-02-02 | 6.000 | 6.650 | 6.000 | 6.550 | 6.550 | 9,626 |
| 2024-02-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-01-31 | 5.900 | 5.930 | 5.860 | 5.930 | 5.930 | 318 |
| 2024-01-30 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-01-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-01-26 | 6.000 | 6.030 | 6.000 | 6.030 | 6.030 | 449 |
| 2024-01-25 | 5.990 | 5.990 | 5.980 | 5.980 | 5.980 | 50 |
| 2024-01-24 | 5.950 | 6.010 | 5.950 | 6.010 | 6.010 | 863 |
| 2024-01-23 | 6.020 | 6.020 | 5.970 | 5.970 | 5.970 | 500 |
| 2024-01-22 | 6.130 | 6.160 | 6.110 | 6.110 | 6.110 | 626 |
| 2024-01-19 | 6.100 | 6.200 | 6.070 | 6.070 | 6.070 | 2,141 |
| 2024-01-18 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2024-01-17 | 6.180 | 6.180 | 6.050 | 6.050 | 6.050 | 254 |
| 2024-01-16 | 6.190 | 6.350 | 6.190 | 6.350 | 6.350 | 500 |
| 2024-01-15 | 6.180 | 6.360 | 6.180 | 6.300 | 6.300 | 1,400 |
| 2024-01-12 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-01-11 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2024-01-10 | 6.180 | 6.260 | 6.180 | 6.220 | 6.220 | 905 |
| 2024-01-09 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-01-08 | 6.230 | 6.230 | 6.050 | 6.120 | 6.120 | 512 |
| 2024-01-05 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 1,486 |
| 2024-01-04 | 6.140 | 6.140 | 5.920 | 5.920 | 5.920 | 1,304 |
| 2024-01-03 | 6.800 | 6.800 | 6.540 | 6.540 | 6.540 | 2,077 |
| 2024-01-02 | 7.200 | 7.200 | 6.880 | 6.900 | 6.900 | 3,445 |
| 2023-12-29 | 7.240 | 7.300 | 7.110 | 7.180 | 7.180 | 2,613 |
| 2023-12-28 | 7.170 | 7.210 | 7.170 | 7.210 | 7.210 | 110 |
| 2023-12-27 | 7.240 | 7.240 | 7.150 | 7.150 | 7.150 | 119 |
| 2023-12-22 | 7.100 | 7.140 | 7.100 | 7.120 | 7.120 | 1,006 |
| 2023-12-21 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 1,181 |
| 2023-12-20 | 7.220 | 7.400 | 7.220 | 7.330 | 7.330 | 344 |
| 2023-12-19 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 800 |
| 2023-12-18 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 1,290 |
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.