Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.180 | 4.280 | 4.100 | 4.210 | 4.210 | 7,169 |
| 2025-08-12 | 4.040 | 4.310 | 4.040 | 4.160 | 4.160 | 20,907 |
| 2025-08-11 | 4.000 | 4.040 | 3.920 | 4.000 | 4.000 | 11,323 |
| 2025-08-08 | 4.230 | 4.230 | 4.120 | 4.120 | 4.120 | 54 |
| 2025-08-07 | 3.820 | 4.130 | 3.820 | 4.070 | 4.070 | 5,227 |
| 2025-08-06 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 17,021 |
| 2025-08-05 | 4.100 | 4.100 | 3.880 | 4.050 | 4.050 | 12,630 |
| 2025-08-04 | 3.960 | 4.100 | 3.940 | 4.020 | 4.020 | 3,901 |
| 2025-08-01 | 4.080 | 4.080 | 3.830 | 3.960 | 3.960 | 21,873 |
| 2025-07-31 | 4.000 | 4.200 | 4.000 | 4.090 | 4.090 | 16,796 |
| 2025-07-30 | 4.090 | 4.120 | 4.020 | 4.090 | 4.090 | 8,737 |
| 2025-07-29 | 4.090 | 4.100 | 4.000 | 4.040 | 4.040 | 11,685 |
| 2025-07-28 | 4.150 | 4.200 | 4.090 | 4.090 | 4.090 | 10,733 |
| 2025-07-25 | 4.420 | 4.420 | 4.180 | 4.220 | 4.220 | 11,925 |
| 2025-07-24 | 4.230 | 4.410 | 4.210 | 4.360 | 4.360 | 2,806 |
| 2025-07-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 12,850 |
| 2025-07-22 | 4.240 | 4.310 | 4.200 | 4.260 | 4.260 | 8,083 |
| 2025-07-21 | 4.420 | 4.470 | 4.270 | 4.270 | 4.270 | 10,208 |
| 2025-07-18 | 4.500 | 4.550 | 4.400 | 4.410 | 4.410 | 8,720 |
| 2025-07-17 | 4.490 | 4.500 | 4.300 | 4.400 | 4.400 | 14,351 |
| 2025-07-16 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 7,327 |
| 2025-07-15 | 4.560 | 4.700 | 4.460 | 4.510 | 4.510 | 26,876 |
| 2025-07-14 | 4.810 | 5.040 | 4.500 | 4.820 | 4.820 | 38,283 |
| 2025-07-11 | 4.930 | 4.950 | 4.810 | 4.880 | 4.880 | 8,268 |
| 2025-07-10 | 5.020 | 5.180 | 4.600 | 4.960 | 4.960 | 63,208 |
| 2025-07-09 | 5.080 | 5.200 | 5.080 | 5.160 | 5.160 | 3,616 |
| 2025-07-08 | 5.120 | 5.160 | 5.060 | 5.160 | 5.160 | 4,266 |
| 2025-07-07 | 5.160 | 5.200 | 5.100 | 5.160 | 5.160 | 5,063 |
| 2025-07-04 | 5.160 | 5.160 | 5.100 | 5.140 | 5.140 | 302 |
| 2025-07-03 | 5.240 | 5.260 | 5.100 | 5.180 | 5.180 | 7,303 |
| 2025-07-02 | 5.120 | 5.260 | 5.120 | 5.200 | 5.200 | 4,831 |
| 2025-07-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 3,574 |
| 2025-06-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5,087 |
| 2025-06-27 | 5.220 | 5.280 | 5.220 | 5.280 | 5.280 | 392 |
| 2025-06-26 | 5.380 | 5.380 | 5.260 | 5.340 | 5.340 | 3,578 |
| 2025-06-25 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 4,623 |
| 2025-06-24 | 5.300 | 5.340 | 5.120 | 5.340 | 5.340 | 9,251 |
| 2025-06-23 | 5.760 | 5.760 | 5.280 | 5.420 | 5.420 | 23,062 |
| 2025-06-20 | 5.720 | 5.820 | 5.600 | 5.800 | 5.800 | 20,410 |
| 2025-06-19 | 5.680 | 5.840 | 5.560 | 5.800 | 5.800 | 7,565 |
| 2025-06-18 | 6.460 | 6.460 | 5.640 | 5.880 | 5.880 | 30,889 |
| 2025-06-17 | 6.600 | 6.600 | 6.500 | 6.540 | 6.540 | 5,030 |
| 2025-06-16 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 1,006 |
| 2025-06-13 | 6.420 | 6.540 | 6.320 | 6.540 | 6.540 | 5,960 |
| 2025-06-12 | 6.640 | 6.640 | 6.440 | 6.540 | 6.540 | 6,772 |
| 2025-06-11 | 6.480 | 6.580 | 6.320 | 6.580 | 6.580 | 8,808 |
| 2025-06-10 | 6.540 | 6.600 | 6.380 | 6.400 | 6.400 | 7,119 |
| 2025-06-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 10,668 |
| 2025-06-06 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 19,334 |
| 2025-06-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 32,524 |
| 2025-06-04 | 6.140 | 6.580 | 6.140 | 6.540 | 6.540 | 11,155 |
| 2025-06-03 | 6.300 | 6.320 | 6.200 | 6.240 | 6.240 | 3,214 |
| 2025-06-02 | 6.280 | 6.380 | 6.260 | 6.260 | 6.260 | 2,145 |
| 2025-05-30 | 6.420 | 6.440 | 6.220 | 6.340 | 6.340 | 2,804 |
| 2025-05-29 | 6.380 | 6.420 | 6.300 | 6.300 | 6.300 | 2,390 |
| 2025-05-28 | 6.040 | 6.600 | 5.900 | 6.440 | 6.440 | 46,361 |
| 2025-05-27 | 5.860 | 6.100 | 5.760 | 5.900 | 5.900 | 38,044 |
| 2025-05-26 | 5.740 | 5.840 | 5.720 | 5.840 | 5.840 | 13,196 |
| 2025-05-23 | 5.460 | 5.820 | 5.440 | 5.820 | 5.820 | 44,740 |
| 2025-05-22 | 5.680 | 5.680 | 5.500 | 5.600 | 5.600 | 6,656 |
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.