Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.850 | 3.950 | 3.760 | 3.910 | 3.910 | 8,865 |
| 2026-02-03 | 3.840 | 3.840 | 3.750 | 3.810 | 3.810 | 19,501 |
| 2026-02-02 | 3.500 | 3.720 | 3.410 | 3.660 | 3.660 | 23,845 |
| 2026-01-30 | 3.540 | 3.540 | 3.410 | 3.480 | 3.480 | 300 |
| 2026-01-29 | 3.370 | 3.510 | 3.370 | 3.420 | 3.420 | 6,664 |
| 2026-01-28 | 3.440 | 3.800 | 3.440 | 3.760 | 3.760 | 18,596 |
| 2026-01-27 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 2,877 |
| 2026-01-26 | 3.260 | 3.430 | 3.260 | 3.350 | 3.350 | 3,361 |
| 2026-01-23 | 3.330 | 3.330 | 3.220 | 3.220 | 3.220 | 7,136 |
| 2026-01-22 | 3.110 | 3.330 | 3.110 | 3.250 | 3.250 | 240 |
| 2026-01-21 | 3.240 | 3.260 | 3.180 | 3.260 | 3.260 | 8,750 |
| 2026-01-20 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 19,141 |
| 2026-01-19 | 3.300 | 3.380 | 3.300 | 3.340 | 3.340 | 22,036 |
| 2026-01-16 | 3.500 | 3.500 | 3.310 | 3.400 | 3.400 | 5,057 |
| 2026-01-15 | 3.470 | 3.500 | 3.410 | 3.460 | 3.460 | 4,818 |
| 2026-01-14 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 1 |
| 2026-01-13 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 1,000 |
| 2026-01-12 | 3.490 | 3.500 | 3.300 | 3.480 | 3.480 | 9,820 |
| 2026-01-09 | 3.480 | 3.480 | 3.340 | 3.410 | 3.410 | 2,763 |
| 2026-01-08 | 3.390 | 3.430 | 3.390 | 3.420 | 3.420 | 2,406 |
| 2026-01-07 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 2,880 |
| 2026-01-06 | 3.430 | 3.430 | 3.350 | 3.400 | 3.400 | 4,119 |
| 2026-01-05 | 3.350 | 3.430 | 3.310 | 3.350 | 3.350 | 10,137 |
| 2026-01-02 | 3.380 | 3.390 | 3.260 | 3.320 | 3.320 | 6,854 |
| 2025-12-30 | 3.390 | 3.400 | 3.280 | 3.390 | 3.390 | 24,822 |
| 2025-12-29 | 3.330 | 3.430 | 3.330 | 3.390 | 3.390 | 3,518 |
| 2025-12-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 520 |
| 2025-12-22 | 3.390 | 3.390 | 3.300 | 3.350 | 3.350 | 14,562 |
| 2025-12-19 | 3.300 | 3.620 | 3.200 | 3.380 | 3.380 | 57,544 |
| 2025-12-18 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 15,036 |
| 2025-12-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 5,681 |
| 2025-12-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 8,627 |
| 2025-12-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 7,691 |
| 2025-12-12 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 16,517 |
| 2025-12-11 | 3.100 | 3.130 | 2.990 | 2.990 | 2.990 | 4,874 |
| 2025-12-10 | 3.100 | 3.140 | 3.010 | 3.080 | 3.080 | 1,287 |
| 2025-12-09 | 3.140 | 3.150 | 3.050 | 3.050 | 3.050 | 8,933 |
| 2025-12-08 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 9,758 |
| 2025-12-05 | 3.030 | 3.060 | 2.980 | 3.010 | 3.010 | 8,700 |
| 2025-12-04 | 2.910 | 3.040 | 2.910 | 2.980 | 2.980 | 848 |
| 2025-12-03 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 5,231 |
| 2025-12-02 | 2.910 | 3.140 | 2.910 | 3.030 | 3.030 | 2,584 |
| 2025-12-01 | 2.940 | 2.940 | 2.800 | 2.900 | 2.900 | 22,460 |
| 2025-11-28 | 2.470 | 2.990 | 2.470 | 2.990 | 2.990 | 18,621 |
| 2025-11-27 | 2.350 | 2.530 | 2.350 | 2.460 | 2.460 | 8,196 |
| 2025-11-26 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2025-11-25 | 2.400 | 2.450 | 2.390 | 2.390 | 2.390 | 13,823 |
| 2025-11-24 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 14,550 |
| 2025-11-21 | 2.810 | 2.810 | 2.510 | 2.530 | 2.530 | 9,476 |
| 2025-11-20 | 2.990 | 2.990 | 2.900 | 2.950 | 2.950 | 2,565 |
| 2025-11-19 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 360 |
| 2025-11-18 | 2.850 | 2.910 | 2.850 | 2.910 | 2.910 | 319 |
| 2025-11-17 | 2.850 | 2.940 | 2.850 | 2.940 | 2.940 | 4,910 |
| 2025-11-14 | 2.940 | 2.940 | 2.910 | 2.940 | 2.940 | 4,645 |
| 2025-11-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 24,336 |
| 2025-11-12 | 3.200 | 3.200 | 3.000 | 3.040 | 3.040 | 13,362 |
| 2025-11-11 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 400 |
| 2025-11-10 | 3.120 | 3.170 | 3.030 | 3.030 | 3.030 | 9,826 |
| 2025-11-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 2,194 |
| 2025-11-06 | 3.050 | 3.230 | 3.050 | 3.090 | 3.090 | 23,161 |
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.