Cantourage Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.540	5.680	5.540	5.680	5.680	1,269
2026-07-24	5.500	5.500	5.300	5.480	5.480	3,712
2026-07-23	5.420	5.520	5.420	5.520	5.520	4,300
2026-07-22	5.500	5.540	5.460	5.540	5.540	3,535
2026-07-21	5.500	5.500	5.500	5.500	5.500	3,000
2026-07-20	5.400	5.560	5.400	5.420	5.420	8,348
2026-07-17	5.260	5.380	5.200	5.340	5.340	28,984
2026-07-16	5.480	5.480	5.060	5.480	5.480	4,160
2026-07-15	5.600	5.600	5.600	5.600	5.600	16,736
2026-07-14	5.760	5.760	5.500	5.520	5.520	16,826
2026-07-13	5.820	5.880	5.820	5.880	5.880	1,000
2026-07-10	5.800	5.900	5.780	5.900	5.900	2,115
2026-07-09	5.980	5.980	5.820	5.940	5.940	802
2026-07-08	5.900	6.020	5.840	6.020	6.020	13,466
2026-07-07	5.960	6.000	5.940	5.940	5.940	6,672
2026-07-06	6.200	6.200	6.060	6.140	6.140	756
2026-07-03	6.200	6.200	6.200	6.200	6.200	57
2026-07-02	6.200	6.200	6.200	6.200	6.200	373
2026-07-01	6.100	6.200	6.060	6.200	6.200	9,251
2026-06-30	6.200	6.200	6.200	6.200	6.200	3,510
2026-06-29	6.200	6.220	6.000	6.220	6.220	6,067
2026-06-26	6.280	6.280	5.960	6.160	6.160	18,986
2026-06-25	6.140	6.260	6.060	6.260	6.260	5,382
2026-06-24	6.200	6.200	6.000	6.040	6.040	2,937
2026-06-23	6.080	6.300	6.080	6.300	6.300	10,811
2026-06-22	6.100	6.220	5.820	6.220	6.220	7,907
2026-06-19	6.000	6.260	6.000	6.160	6.160	4,758
2026-06-18	6.000	6.240	5.800	6.240	6.240	3,774
2026-06-17	6.060	6.140	6.020	6.100	6.100	3,089
2026-06-16	6.100	6.120	6.060	6.060	6.060	1,613
2026-06-15	6.160	6.240	6.160	6.240	6.240	1,752
2026-06-12	6.180	6.240	6.160	6.220	6.220	3,646
2026-06-11	6.340	6.360	6.180	6.300	6.300	1,648
2026-06-10	6.440	6.440	6.200	6.200	6.200	4,498
2026-06-09	6.280	6.700	6.280	6.560	6.560	24,662
2026-06-08	6.300	6.300	6.100	6.240	6.240	9,866
2026-06-05	6.380	6.440	6.320	6.340	6.340	19,769
2026-06-04	6.400	6.520	6.320	6.460	6.460	4,614
2026-06-03	6.360	6.520	6.360	6.360	6.360	4,345
2026-06-02	6.440	6.520	6.380	6.380	6.380	6,292
2026-06-01	6.560	6.560	6.500	6.520	6.520	2,687
2026-05-29	6.180	6.860	6.180	6.540	6.540	36,142
2026-05-28	6.100	6.160	5.900	6.160	6.160	3,814
2026-05-27	6.100	6.180	5.900	6.120	6.120	32,721
2026-05-26	5.980	6.100	5.980	6.100	6.100	357
2026-05-25	5.840	6.040	5.840	6.040	6.040	102
2026-05-22	5.960	6.120	5.960	6.060	6.060	4,602
2026-05-21	6.160	6.160	5.960	6.020	6.020	382
2026-05-20	5.900	6.100	5.840	5.960	5.960	6,459
2026-05-19	5.920	6.100	5.920	6.020	6.020	745
2026-05-18	6.100	6.100	5.940	5.940	5.940	3,927
2026-05-15	6.200	6.200	5.940	5.940	5.940	9,259
2026-05-14	5.980	6.100	5.960	6.060	6.060	2,550
2026-05-13	6.220	6.220	6.040	6.040	6.040	2,702
2026-05-12	6.160	6.220	6.100	6.120	6.120	5,736
2026-05-11	6.220	6.360	6.020	6.020	6.020	38,256
2026-05-08	6.100	6.200	6.040	6.200	6.200	10,665
2026-05-07	6.060	6.100	5.960	5.960	5.960	10,078
2026-05-06	6.320	6.360	6.140	6.140	6.140	5,379
2026-05-05	5.920	6.400	5.920	6.220	6.220	5,475

← NewerPage 2 of 17 · 998 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.