Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.580 | 5.800 | 5.520 | 5.800 | 5.800 | 37,172 |
| 2025-05-20 | 5.300 | 5.600 | 5.220 | 5.580 | 5.580 | 62,237 |
| 2025-05-19 | 5.300 | 5.300 | 5.200 | 5.240 | 5.240 | 5,584 |
| 2025-05-16 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 31,453 |
| 2025-05-15 | 5.340 | 5.520 | 5.200 | 5.320 | 5.320 | 79,081 |
| 2025-05-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-05-13 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 4,269 |
| 2025-05-12 | 4.900 | 4.950 | 4.800 | 4.910 | 4.910 | 12,796 |
| 2025-05-09 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 1,376 |
| 2025-05-08 | 4.890 | 5.000 | 4.600 | 4.600 | 4.600 | 16,055 |
| 2025-05-07 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 560 |
| 2025-05-06 | 4.860 | 4.930 | 4.820 | 4.900 | 4.900 | 343 |
| 2025-05-05 | 4.900 | 4.940 | 4.860 | 4.900 | 4.900 | 5,621 |
| 2025-05-02 | 4.900 | 4.950 | 4.850 | 4.930 | 4.930 | 2,184 |
| 2025-04-30 | 4.890 | 4.900 | 4.810 | 4.860 | 4.860 | 4,124 |
| 2025-04-29 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-04-28 | 4.920 | 4.950 | 4.870 | 4.930 | 4.930 | 1,984 |
| 2025-04-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-04-24 | 5.120 | 5.300 | 4.750 | 4.880 | 4.880 | 21,674 |
| 2025-04-23 | 4.840 | 5.260 | 4.840 | 5.180 | 5.180 | 14,118 |
| 2025-04-22 | 4.820 | 4.900 | 4.770 | 4.770 | 4.770 | 24,732 |
| 2025-04-17 | 4.590 | 4.800 | 4.590 | 4.720 | 4.720 | 20,828 |
| 2025-04-16 | 4.590 | 4.590 | 4.500 | 4.550 | 4.550 | 1,000 |
| 2025-04-15 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-04-14 | 4.520 | 4.540 | 4.510 | 4.510 | 4.510 | 1,013 |
| 2025-04-11 | 4.650 | 4.680 | 4.410 | 4.590 | 4.590 | 46,498 |
| 2025-04-10 | 4.460 | 4.640 | 4.210 | 4.640 | 4.640 | 47,639 |
| 2025-04-09 | 4.540 | 4.540 | 4.090 | 4.340 | 4.340 | 4,563 |
| 2025-04-08 | 3.880 | 4.540 | 3.880 | 4.450 | 4.450 | 5,451 |
| 2025-04-07 | 3.900 | 3.900 | 3.500 | 3.640 | 3.640 | 2,768 |
| 2025-04-04 | 4.380 | 4.400 | 4.040 | 4.180 | 4.180 | 5,800 |
| 2025-04-03 | 4.540 | 4.540 | 4.220 | 4.340 | 4.340 | 2,966 |
| 2025-04-02 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 4 |
| 2025-04-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-31 | 4.620 | 4.660 | 4.500 | 4.520 | 4.520 | 6,635 |
| 2025-03-28 | 4.520 | 4.680 | 4.520 | 4.620 | 4.620 | 5,002 |
| 2025-03-27 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 3,930 |
| 2025-03-26 | 4.580 | 4.640 | 4.320 | 4.640 | 4.640 | 8,541 |
| 2025-03-25 | 4.580 | 4.660 | 4.540 | 4.620 | 4.620 | 16,077 |
| 2025-03-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-03-21 | 4.840 | 4.840 | 4.580 | 4.660 | 4.660 | 4,469 |
| 2025-03-20 | 4.720 | 4.900 | 4.720 | 4.800 | 4.800 | 6,200 |
| 2025-03-19 | 4.660 | 4.720 | 4.500 | 4.720 | 4.720 | 5,741 |
| 2025-03-18 | 4.560 | 4.660 | 4.500 | 4.580 | 4.580 | 3,070 |
| 2025-03-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-03-14 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 16,563 |
| 2025-03-13 | 4.780 | 4.800 | 4.700 | 4.700 | 4.700 | 6,500 |
| 2025-03-12 | 4.500 | 4.800 | 4.500 | 4.740 | 4.740 | 15,781 |
| 2025-03-11 | 4.660 | 4.660 | 4.500 | 4.620 | 4.620 | 6 |
| 2025-03-10 | 4.780 | 4.800 | 4.540 | 4.620 | 4.620 | 16,339 |
| 2025-03-07 | 4.740 | 4.780 | 4.700 | 4.700 | 4.700 | 2,700 |
| 2025-03-06 | 4.780 | 4.780 | 4.600 | 4.660 | 4.660 | 3,101 |
| 2025-03-05 | 4.680 | 4.740 | 4.680 | 4.740 | 4.740 | 123 |
| 2025-03-04 | 4.740 | 4.800 | 4.720 | 4.740 | 4.740 | 362 |
| 2025-03-03 | 4.800 | 4.800 | 4.720 | 4.740 | 4.740 | 2,076 |
| 2025-02-28 | 4.760 | 4.800 | 4.700 | 4.760 | 4.760 | 750 |
| 2025-02-27 | 4.760 | 4.780 | 4.740 | 4.780 | 4.780 | 2,386 |
| 2025-02-26 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 402 |
| 2025-02-25 | 4.660 | 4.780 | 4.660 | 4.720 | 4.720 | 1,025 |
| 2025-02-24 | 4.760 | 4.780 | 4.700 | 4.720 | 4.720 | 4,687 |
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.