Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-20 | 4.600 | 4.760 | 4.600 | 4.720 | 4.720 | 5,488 |
| 2025-02-19 | 4.580 | 4.580 | 4.500 | 4.560 | 4.560 | 6,706 |
| 2025-02-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-17 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 2,648 |
| 2025-02-14 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 2,018 |
| 2025-02-13 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,591 |
| 2025-02-12 | 4.680 | 4.680 | 4.580 | 4.660 | 4.660 | 1,508 |
| 2025-02-11 | 4.600 | 4.760 | 4.580 | 4.720 | 4.720 | 10,682 |
| 2025-02-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-02-07 | 4.860 | 4.880 | 4.700 | 4.740 | 4.740 | 3,505 |
| 2025-02-06 | 4.860 | 4.860 | 4.780 | 4.820 | 4.820 | 4,410 |
| 2025-02-05 | 4.800 | 4.920 | 4.680 | 4.860 | 4.860 | 9,319 |
| 2025-02-04 | 4.820 | 4.840 | 4.600 | 4.740 | 4.740 | 9,242 |
| 2025-02-03 | 4.940 | 4.940 | 4.740 | 4.780 | 4.780 | 12,789 |
| 2025-01-31 | 5.050 | 5.050 | 4.940 | 4.940 | 4.940 | 8,556 |
| 2025-01-30 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 6,348 |
| 2025-01-29 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 4,541 |
| 2025-01-28 | 4.820 | 5.500 | 4.820 | 5.150 | 5.150 | 50,999 |
| 2025-01-27 | 4.820 | 4.880 | 4.800 | 4.840 | 4.840 | 5,981 |
| 2025-01-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-01-23 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 22,218 |
| 2025-01-22 | 4.860 | 4.860 | 4.840 | 4.860 | 4.860 | 600 |
| 2025-01-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-16 | 4.900 | 5.100 | 4.800 | 5.100 | 5.100 | 21,946 |
| 2025-01-15 | 4.900 | 5.100 | 4.840 | 4.880 | 4.880 | 22,274 |
| 2025-01-14 | 4.960 | 5.100 | 4.780 | 4.880 | 4.880 | 27,517 |
| 2025-01-13 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 13,937 |
| 2025-01-10 | 4.820 | 4.880 | 4.780 | 4.820 | 4.820 | 9,738 |
| 2025-01-09 | 4.900 | 4.900 | 4.620 | 4.820 | 4.820 | 10,379 |
| 2025-01-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-01-07 | 4.820 | 4.960 | 4.800 | 4.860 | 4.860 | 10,432 |
| 2025-01-06 | 4.900 | 4.980 | 4.800 | 4.940 | 4.940 | 5,160 |
| 2025-01-03 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 42,476 |
| 2025-01-02 | 4.920 | 5.100 | 4.900 | 4.900 | 4.900 | 9,618 |
| 2024-12-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-12-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-12-23 | 5.200 | 5.250 | 4.900 | 5.050 | 5.050 | 788 |
| 2024-12-20 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 2,160 |
| 2024-12-19 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 973 |
| 2024-12-18 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 418 |
| 2024-12-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-12-16 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 300 |
| 2024-12-13 | 5.800 | 5.850 | 5.600 | 5.700 | 5.700 | 6,116 |
| 2024-12-12 | 5.950 | 6.000 | 5.650 | 5.750 | 5.750 | 48,568 |
| 2024-12-11 | 5.450 | 5.500 | 5.200 | 5.350 | 5.350 | 10,496 |
| 2024-12-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-12-09 | 4.780 | 5.050 | 4.500 | 4.800 | 4.800 | 38,337 |
| 2024-12-06 | 4.460 | 4.980 | 4.460 | 4.700 | 4.700 | 16,285 |
| 2024-12-05 | 4.440 | 4.620 | 4.140 | 4.460 | 4.460 | 29,141 |
| 2024-12-04 | 4.420 | 4.420 | 4.220 | 4.220 | 4.220 | 4,104 |
| 2024-12-03 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 100 |
| 2024-12-02 | 4.420 | 4.420 | 4.320 | 4.320 | 4.320 | 44 |
| 2024-11-29 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 5,715 |
| 2024-11-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-11-27 | 4.500 | 4.700 | 4.500 | 4.620 | 4.620 | 0 |
| 2024-11-26 | 4.680 | 4.680 | 4.500 | 4.640 | 4.640 | 5,691 |
| 2024-11-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
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.