Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.440 | 4.460 | 4.220 | 4.460 | 4.460 | 1,574 |
| 2024-11-21 | 4.540 | 4.540 | 4.400 | 4.440 | 4.440 | 9,854 |
| 2024-11-20 | 4.460 | 4.600 | 4.360 | 4.560 | 4.560 | 4,276 |
| 2024-11-19 | 4.400 | 4.660 | 4.320 | 4.500 | 4.500 | 11,416 |
| 2024-11-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-11-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-11-14 | 4.420 | 4.420 | 4.280 | 4.280 | 4.280 | 2,160 |
| 2024-11-13 | 4.520 | 4.520 | 4.240 | 4.240 | 4.240 | 6,791 |
| 2024-11-12 | 4.520 | 4.620 | 4.500 | 4.620 | 4.620 | 1,892 |
| 2024-11-11 | 4.680 | 4.740 | 4.500 | 4.620 | 4.620 | 1,691 |
| 2024-11-08 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 14,567 |
| 2024-11-07 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 9,405 |
| 2024-11-06 | 4.520 | 4.660 | 4.500 | 4.660 | 4.660 | 2,585 |
| 2024-11-05 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 258 |
| 2024-11-04 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 9 |
| 2024-11-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-31 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-10-30 | 4.680 | 4.700 | 4.660 | 4.660 | 4.660 | 1,519 |
| 2024-10-29 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 1,478 |
| 2024-10-28 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 2 |
| 2024-10-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-10-24 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 30 |
| 2024-10-23 | 4.720 | 4.720 | 4.600 | 4.600 | 4.600 | 873 |
| 2024-10-22 | 4.740 | 4.740 | 4.460 | 4.620 | 4.620 | 1,176 |
| 2024-10-21 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 382 |
| 2024-10-18 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 904 |
| 2024-10-17 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 682 |
| 2024-10-16 | 4.540 | 4.900 | 4.540 | 4.720 | 4.720 | 4,153 |
| 2024-10-15 | 4.700 | 4.980 | 4.480 | 4.540 | 4.540 | 13,515 |
| 2024-10-14 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 2,853 |
| 2024-10-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-10-09 | 5.050 | 5.700 | 5.050 | 5.450 | 5.450 | 10,428 |
| 2024-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-07 | 5.050 | 5.400 | 4.960 | 5.000 | 5.000 | 9,228 |
| 2024-10-04 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 786 |
| 2024-10-03 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 500 |
| 2024-10-02 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,300 |
| 2024-10-01 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 2,504 |
| 2024-09-30 | 5.200 | 5.200 | 4.860 | 5.050 | 5.050 | 1,302 |
| 2024-09-27 | 5.150 | 5.400 | 5.150 | 5.300 | 5.300 | 1,822 |
| 2024-09-26 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 276 |
| 2024-09-25 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 2,014 |
| 2024-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-23 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 2,097 |
| 2024-09-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-18 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 942 |
| 2024-09-17 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 22 |
| 2024-09-16 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 2,073 |
| 2024-09-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 150 |
| 2024-09-10 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 800 |
| 2024-09-09 | 5.000 | 5.400 | 5.000 | 5.350 | 5.350 | 4,046 |
| 2024-09-06 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 607 |
| 2024-09-05 | 5.350 | 5.350 | 5.050 | 5.050 | 5.050 | 973 |
| 2024-09-04 | 5.100 | 5.600 | 5.100 | 5.300 | 5.300 | 4,437 |
| 2024-09-03 | 4.500 | 5.150 | 4.500 | 5.000 | 5.000 | 2,407 |
| 2024-09-02 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 460 |
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.