Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.800 | 6.200 | 5.800 | 5.960 | 5.960 | 18,091 |
| 2026-04-30 | 5.620 | 5.900 | 5.620 | 5.760 | 5.760 | 5,824 |
| 2026-04-29 | 5.680 | 5.840 | 5.680 | 5.840 | 5.840 | 1,001 |
| 2026-04-28 | 5.820 | 5.840 | 5.540 | 5.680 | 5.680 | 2,886 |
| 2026-04-27 | 5.660 | 5.840 | 5.660 | 5.840 | 5.840 | 1,958 |
| 2026-04-24 | 5.700 | 5.900 | 5.600 | 5.680 | 5.680 | 11,157 |
| 2026-04-23 | 5.240 | 5.860 | 5.240 | 5.600 | 5.600 | 50,058 |
| 2026-04-22 | 5.260 | 5.260 | 5.160 | 5.240 | 5.240 | 2,937 |
| 2026-04-21 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 12,291 |
| 2026-04-20 | 5.560 | 5.600 | 5.320 | 5.320 | 5.320 | 5,195 |
| 2026-04-17 | 5.220 | 5.520 | 5.220 | 5.340 | 5.340 | 5,618 |
| 2026-04-16 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 9,056 |
| 2026-04-15 | 4.880 | 5.080 | 4.880 | 5.080 | 5.080 | 5,734 |
| 2026-04-14 | 4.870 | 4.870 | 4.820 | 4.820 | 4.820 | 850 |
| 2026-04-13 | 4.780 | 4.840 | 4.660 | 4.840 | 4.840 | 207 |
| 2026-04-10 | 4.700 | 4.720 | 4.660 | 4.720 | 4.720 | 3,342 |
| 2026-04-09 | 4.560 | 4.610 | 4.560 | 4.610 | 4.610 | 10 |
| 2026-04-08 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 633 |
| 2026-04-07 | 4.530 | 4.690 | 4.290 | 4.680 | 4.680 | 32,958 |
| 2026-04-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 481 |
| 2026-04-01 | 5.040 | 5.080 | 4.680 | 4.760 | 4.760 | 4,328 |
| 2026-03-31 | 4.900 | 4.960 | 4.840 | 4.960 | 4.960 | 6,001 |
| 2026-03-30 | 4.940 | 5.040 | 4.940 | 5.040 | 5.040 | 2,168 |
| 2026-03-27 | 5.000 | 5.160 | 4.940 | 4.990 | 4.990 | 5,213 |
| 2026-03-26 | 5.140 | 5.140 | 4.960 | 5.000 | 5.000 | 5,012 |
| 2026-03-25 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 1,000 |
| 2026-03-24 | 5.200 | 5.200 | 4.960 | 4.980 | 4.980 | 15,751 |
| 2026-03-23 | 4.800 | 5.200 | 4.700 | 5.080 | 5.080 | 33,218 |
| 2026-03-20 | 5.260 | 5.440 | 5.260 | 5.400 | 5.400 | 2,160 |
| 2026-03-19 | 5.360 | 5.460 | 5.120 | 5.360 | 5.360 | 28,282 |
| 2026-03-18 | 5.700 | 5.700 | 5.340 | 5.360 | 5.360 | 6,897 |
| 2026-03-17 | 5.520 | 5.700 | 5.500 | 5.620 | 5.620 | 6,374 |
| 2026-03-16 | 5.600 | 5.600 | 5.380 | 5.480 | 5.480 | 4,636 |
| 2026-03-13 | 5.740 | 5.760 | 5.440 | 5.440 | 5.440 | 13,170 |
| 2026-03-12 | 5.880 | 5.920 | 5.720 | 5.760 | 5.760 | 14,466 |
| 2026-03-11 | 5.340 | 6.000 | 5.340 | 5.880 | 5.880 | 64,571 |
| 2026-03-10 | 5.400 | 5.460 | 5.100 | 5.280 | 5.280 | 39,521 |
| 2026-03-09 | 4.700 | 5.460 | 4.700 | 5.300 | 5.300 | 54,436 |
| 2026-03-06 | 4.440 | 4.950 | 4.440 | 4.730 | 4.730 | 33,507 |
| 2026-03-05 | 4.200 | 4.330 | 4.120 | 4.330 | 4.330 | 32,974 |
| 2026-03-04 | 4.230 | 4.300 | 4.190 | 4.280 | 4.280 | 16,212 |
| 2026-03-03 | 4.390 | 4.390 | 3.840 | 4.200 | 4.200 | 22,078 |
| 2026-03-02 | 4.000 | 4.300 | 4.000 | 4.290 | 4.290 | 4,112 |
| 2026-02-27 | 4.240 | 4.270 | 3.820 | 4.100 | 4.100 | 15,330 |
| 2026-02-26 | 4.200 | 4.420 | 4.200 | 4.310 | 4.310 | 9,221 |
| 2026-02-25 | 4.250 | 4.340 | 4.140 | 4.300 | 4.300 | 31,334 |
| 2026-02-24 | 4.230 | 4.230 | 3.960 | 4.080 | 4.080 | 7,850 |
| 2026-02-23 | 3.940 | 4.180 | 3.940 | 4.120 | 4.120 | 4,456 |
| 2026-02-20 | 4.260 | 4.350 | 3.910 | 4.050 | 4.050 | 25,470 |
| 2026-02-19 | 4.420 | 4.440 | 4.290 | 4.370 | 4.370 | 7,917 |
| 2026-02-18 | 4.290 | 4.340 | 4.240 | 4.340 | 4.340 | 3,387 |
| 2026-02-17 | 4.310 | 4.410 | 4.300 | 4.310 | 4.310 | 19,887 |
| 2026-02-16 | 4.190 | 4.390 | 4.190 | 4.390 | 4.390 | 9,352 |
| 2026-02-13 | 3.900 | 4.230 | 3.900 | 4.110 | 4.110 | 28,688 |
| 2026-02-12 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 6,282 |
| 2026-02-11 | 4.080 | 4.080 | 3.940 | 4.000 | 4.000 | 9,677 |
| 2026-02-10 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 26,627 |
| 2026-02-09 | 3.990 | 4.150 | 3.990 | 4.040 | 4.040 | 2,760 |
| 2026-02-06 | 3.900 | 4.090 | 3.900 | 4.000 | 4.000 | 17,011 |
| 2026-02-05 | 3.890 | 3.950 | 3.740 | 3.800 | 3.800 | 33,990 |
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.