Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 743 |
| 2023-12-14 | 7.060 | 7.230 | 7.060 | 7.130 | 7.130 | 1,070 |
| 2023-12-13 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-12-12 | 7.280 | 7.280 | 7.010 | 7.100 | 7.100 | 819 |
| 2023-12-11 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2023-12-08 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2023-12-07 | 7.650 | 7.650 | 7.310 | 7.310 | 7.310 | 4,938 |
| 2023-12-06 | 7.650 | 7.730 | 7.650 | 7.730 | 7.730 | 1 |
| 2023-12-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2023-12-04 | 7.850 | 7.850 | 7.710 | 7.780 | 7.780 | 833 |
| 2023-12-01 | 8.060 | 8.060 | 7.860 | 7.950 | 7.950 | 1,775 |
| 2023-11-30 | 8.180 | 8.180 | 8.050 | 8.120 | 8.120 | 145 |
| 2023-11-29 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2023-11-28 | 8.200 | 8.200 | 8.080 | 8.130 | 8.130 | 2,380 |
| 2023-11-27 | 8.200 | 8.200 | 8.120 | 8.120 | 8.120 | 845 |
| 2023-11-24 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2023-11-23 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 58 |
| 2023-11-22 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2023-11-21 | 8.200 | 8.200 | 8.130 | 8.130 | 8.130 | 755 |
| 2023-11-20 | 8.200 | 8.200 | 8.080 | 8.200 | 8.200 | 362 |
| 2023-11-17 | 7.800 | 8.030 | 7.800 | 7.920 | 7.920 | 102 |
| 2023-11-16 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2023-11-15 | 7.990 | 7.990 | 7.910 | 7.910 | 7.910 | 100 |
| 2023-11-14 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 60 |
| 2023-11-13 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2023-11-10 | 8.200 | 8.200 | 7.940 | 7.940 | 7.940 | 1,425 |
| 2023-11-09 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 553 |
| 2023-11-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-07 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 200 |
| 2023-11-06 | 8.180 | 8.180 | 8.000 | 8.080 | 8.080 | 297 |
| 2023-11-03 | 8.250 | 8.250 | 8.090 | 8.090 | 8.090 | 1,599 |
| 2023-11-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-11-01 | 8.700 | 8.700 | 8.300 | 8.300 | 8.300 | 1,925 |
| 2023-10-31 | 8.750 | 8.810 | 8.750 | 8.810 | 8.810 | 178 |
| 2023-10-30 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2023-10-27 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2023-10-26 | 8.740 | 8.770 | 8.740 | 8.770 | 8.770 | 573 |
| 2023-10-25 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-10-24 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2023-10-23 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-10-20 | 8.760 | 8.800 | 8.730 | 8.730 | 8.730 | 422 |
| 2023-10-19 | 8.890 | 8.890 | 8.850 | 8.850 | 8.850 | 20 |
| 2023-10-18 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-10-17 | 8.800 | 8.810 | 8.750 | 8.810 | 8.810 | 200 |
| 2023-10-16 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2023-10-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-10-12 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-10-11 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-10-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2023-10-09 | 8.560 | 8.960 | 8.560 | 8.950 | 8.950 | 1,985 |
| 2023-10-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2023-10-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2023-10-04 | 8.700 | 8.700 | 8.650 | 8.680 | 8.680 | 362 |
| 2023-10-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-10-02 | 9.000 | 9.000 | 8.940 | 8.950 | 8.950 | 1,050 |
| 2023-09-29 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2023-09-28 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2023-09-27 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2023-09-26 | 9.090 | 9.160 | 9.080 | 9.160 | 9.160 | 800 |
| 2023-09-25 | 9.410 | 9.410 | 9.140 | 9.260 | 9.260 | 1,036 |
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.