Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.060 | 3.060 | 2.960 | 2.990 | 2.990 | 578 |
| 2025-11-04 | 2.980 | 3.000 | 2.840 | 3.000 | 3.000 | 14,073 |
| 2025-11-03 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,398 |
| 2025-10-31 | 2.990 | 3.100 | 2.990 | 3.030 | 3.030 | 1,398 |
| 2025-10-30 | 3.120 | 3.300 | 2.930 | 3.040 | 3.040 | 38,989 |
| 2025-10-29 | 3.100 | 3.120 | 2.950 | 3.050 | 3.050 | 12,680 |
| 2025-10-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5,414 |
| 2025-10-27 | 3.100 | 3.160 | 2.930 | 2.980 | 2.980 | 18,937 |
| 2025-10-24 | 3.120 | 3.230 | 3.090 | 3.100 | 3.100 | 9,207 |
| 2025-10-23 | 3.200 | 3.290 | 3.150 | 3.200 | 3.200 | 4,471 |
| 2025-10-22 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 1,892 |
| 2025-10-21 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 1,967 |
| 2025-10-20 | 3.440 | 3.490 | 3.270 | 3.450 | 3.450 | 4,064 |
| 2025-10-17 | 3.490 | 3.490 | 3.300 | 3.390 | 3.390 | 7,628 |
| 2025-10-16 | 3.270 | 3.500 | 3.270 | 3.370 | 3.370 | 7,656 |
| 2025-10-15 | 3.240 | 3.280 | 3.230 | 3.270 | 3.270 | 6,024 |
| 2025-10-14 | 3.100 | 3.240 | 3.000 | 3.140 | 3.140 | 38,406 |
| 2025-10-13 | 2.990 | 3.090 | 2.960 | 2.970 | 2.970 | 10,338 |
| 2025-10-10 | 3.060 | 3.110 | 3.000 | 3.000 | 3.000 | 1,752 |
| 2025-10-09 | 3.190 | 3.200 | 3.030 | 3.090 | 3.090 | 2,896 |
| 2025-10-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 69,648 |
| 2025-10-07 | 3.790 | 3.800 | 3.700 | 3.700 | 3.700 | 226 |
| 2025-10-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,149 |
| 2025-10-03 | 3.720 | 3.720 | 3.570 | 3.650 | 3.650 | 1,204 |
| 2025-10-02 | 3.600 | 3.720 | 3.600 | 3.710 | 3.710 | 8,608 |
| 2025-10-01 | 3.640 | 3.830 | 3.620 | 3.660 | 3.660 | 7,751 |
| 2025-09-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 946 |
| 2025-09-29 | 3.690 | 3.780 | 3.550 | 3.660 | 3.660 | 9,546 |
| 2025-09-26 | 3.310 | 3.900 | 3.210 | 3.890 | 3.890 | 94,106 |
| 2025-09-25 | 3.350 | 3.500 | 3.310 | 3.400 | 3.400 | 20,682 |
| 2025-09-24 | 3.460 | 3.500 | 3.350 | 3.390 | 3.390 | 8,573 |
| 2025-09-23 | 3.500 | 3.640 | 3.490 | 3.570 | 3.570 | 737 |
| 2025-09-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 444 |
| 2025-09-19 | 3.560 | 3.570 | 3.490 | 3.530 | 3.530 | 3,084 |
| 2025-09-18 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 800 |
| 2025-09-17 | 3.700 | 3.740 | 3.680 | 3.680 | 3.680 | 441 |
| 2025-09-16 | 3.620 | 3.700 | 3.600 | 3.660 | 3.660 | 8,740 |
| 2025-09-15 | 3.620 | 3.900 | 3.620 | 3.800 | 3.800 | 11,391 |
| 2025-09-12 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 5,913 |
| 2025-09-11 | 3.430 | 3.550 | 3.420 | 3.490 | 3.490 | 6,852 |
| 2025-09-10 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 4,701 |
| 2025-09-09 | 3.500 | 3.700 | 3.500 | 3.510 | 3.510 | 5,628 |
| 2025-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 12,524 |
| 2025-09-05 | 3.730 | 3.750 | 3.700 | 3.700 | 3.700 | 39,815 |
| 2025-09-04 | 3.850 | 3.850 | 3.700 | 3.720 | 3.720 | 10,482 |
| 2025-09-03 | 3.810 | 4.000 | 3.800 | 3.880 | 3.880 | 1,844 |
| 2025-09-02 | 3.990 | 3.990 | 3.820 | 3.900 | 3.900 | 851 |
| 2025-09-01 | 3.990 | 4.000 | 3.850 | 3.930 | 3.930 | 320 |
| 2025-08-29 | 4.000 | 4.000 | 3.850 | 3.930 | 3.930 | 1,928 |
| 2025-08-28 | 4.100 | 4.130 | 3.950 | 3.950 | 3.950 | 5 |
| 2025-08-27 | 4.220 | 4.220 | 3.940 | 4.050 | 4.050 | 5,091 |
| 2025-08-26 | 3.990 | 4.040 | 3.980 | 3.980 | 3.980 | 1,762 |
| 2025-08-25 | 4.230 | 4.230 | 3.900 | 3.990 | 3.990 | 5,350 |
| 2025-08-22 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 2,446 |
| 2025-08-21 | 3.860 | 3.940 | 3.860 | 3.870 | 3.870 | 5,361 |
| 2025-08-20 | 4.090 | 4.090 | 3.880 | 3.900 | 3.900 | 6,041 |
| 2025-08-19 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,220 |
| 2025-08-18 | 4.130 | 4.140 | 4.030 | 4.070 | 4.070 | 1,428 |
| 2025-08-15 | 4.060 | 4.190 | 4.040 | 4.040 | 4.040 | 5,851 |
| 2025-08-14 | 4.090 | 4.180 | 4.090 | 4.170 | 4.170 | 340 |
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.