Skip to main content
Catenon, S.A. (BME:COM)
Spain flag Spain · Delayed Price · Currency is EUR
0.990
-0.010 (-1.00%)
At close: Feb 27, 2026

Catenon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.991.000.990.990.99-1.00%5,138
Feb 26, 20261.011.041.001.001.00-0.99%26,890
Feb 25, 20261.011.021.011.011.01-0.98%26,125
Feb 24, 20261.041.041.021.021.02-1.92%6,135
Feb 23, 20261.011.061.011.041.042.97%20,904
Feb 20, 20261.061.080.971.011.01-6.48%51,412
Feb 19, 20261.091.111.051.081.080.93%6,008
Feb 18, 20261.041.121.021.071.072.88%55,554
Feb 17, 20261.031.041.031.041.041.96%6,252
Feb 16, 20261.011.021.011.021.020.99%1,000
Feb 13, 20261.011.011.001.011.01-0.98%5,386
Feb 12, 20260.991.020.991.021.020.99%13,290
Feb 11, 20261.011.011.011.011.01--
Feb 10, 20261.011.020.991.011.01-1.94%14,734
Feb 9, 20261.051.071.011.031.03-3.74%21,046
Feb 6, 20261.061.071.031.071.07-0.93%11,569
Feb 5, 20261.061.081.061.081.082.86%2,863
Feb 4, 20261.011.111.011.051.053.96%36,590
Feb 3, 20261.011.031.001.011.011.00%5,573
Feb 2, 20261.011.010.981.001.00-1.96%21,097
Jan 30, 20261.021.041.001.021.020.99%11,683
Jan 29, 20261.061.061.011.011.01-5.61%21,675
Jan 28, 20261.101.101.041.071.07-3.60%5,311
Jan 27, 20261.121.121.061.111.110.91%30,423
Jan 26, 20261.091.101.081.101.101.85%6,679
Jan 23, 20261.111.111.081.081.08-1.82%4,312
Jan 22, 20261.171.191.071.101.10-4.35%54,911
Jan 21, 20261.141.171.111.151.150.88%14,949
Jan 20, 20261.141.141.111.141.141.79%3,600
Jan 19, 20261.101.161.101.121.120.90%33,321
Jan 16, 20261.091.111.031.111.113.74%33,899
Jan 15, 20261.031.081.031.071.073.88%19,504
Jan 14, 20260.991.030.991.031.030.98%6,204
Jan 13, 20261.001.021.001.021.02-2,019
Jan 12, 20260.981.040.981.021.024.08%11,890
Jan 9, 20261.031.030.980.980.98-3.92%16,831
Jan 8, 20261.031.030.991.021.02-0.97%5,003
Jan 7, 20261.031.030.991.031.03-8,325
Jan 6, 20261.031.030.991.031.03-0.96%4,900
Jan 5, 20261.011.040.991.041.042.97%22,202
Jan 2, 20260.991.030.981.011.012.02%7,527
Dec 31, 20251.001.000.980.990.99-1.00%6,176
Dec 30, 20250.981.000.981.001.001.01%10,173
Dec 29, 20251.011.030.980.990.99-3.88%13,657
Dec 24, 20251.031.031.031.031.03--
Dec 23, 20251.011.031.001.031.030.98%6,774
Dec 22, 20251.071.071.001.021.02-5.56%35,354
Dec 19, 20251.071.081.051.081.08-1,600
Dec 18, 20251.091.101.031.081.08-0.92%10,004
Dec 17, 20251.091.091.091.091.09-0.91%2,738
Dec 16, 20251.101.101.091.101.101.85%4,822
Dec 15, 20251.081.101.071.081.083.85%20,403
Dec 12, 20251.021.041.021.041.041.96%4,002
Dec 11, 20251.011.021.011.021.020.99%1,900
Dec 10, 20251.021.021.021.011.01-370
Dec 9, 20250.991.010.991.011.01-8,650
Dec 8, 20251.011.011.011.011.01-2,300
Dec 5, 20251.011.011.011.011.01-1.94%2,678
Dec 4, 20251.031.031.001.031.03-2,506
Dec 3, 20251.021.031.021.031.030.98%1,500
Dec 2, 20251.021.021.021.021.02-1,000
Dec 1, 20250.991.020.991.021.020.99%9,355
Nov 28, 20251.011.020.971.011.01-6,726
Nov 27, 20251.011.030.991.011.01-1.94%12,305
Nov 26, 20250.981.030.981.031.035.10%24,349
Nov 25, 20250.970.980.970.980.98-3,946
Nov 24, 20251.001.000.970.980.98-1.01%2,219
Nov 21, 20250.991.000.990.990.99-692
Nov 20, 20250.980.990.970.990.99-3,232
Nov 19, 20251.001.000.970.990.99-1.00%5,824
Nov 18, 20251.001.000.971.001.00-12,527
Nov 17, 20250.981.010.971.001.00-1.96%76,566
Nov 14, 20251.051.051.021.021.02-5.56%5,090
Nov 13, 20251.081.081.081.081.08--
Nov 12, 20251.041.081.011.081.083.85%8,812
Nov 11, 20251.051.051.021.041.04-1.89%3,249
Nov 10, 20251.071.091.031.061.06-5,419
Nov 7, 20251.081.091.061.061.06-4.50%5,645
Nov 6, 20251.101.111.031.111.11-11,375
Nov 5, 20251.101.111.061.111.11-4,936
Nov 4, 20251.071.111.071.111.114.72%4,844
Nov 3, 20251.091.091.051.061.06-2.75%13,039
Oct 31, 20251.101.101.051.091.09-1.80%3,581
Oct 30, 20251.081.121.081.111.110.91%6,916
Oct 29, 20251.141.141.071.101.10-2.65%10,030
Oct 28, 20251.141.161.111.131.13-0.88%4,065
Oct 27, 20251.141.141.061.141.14-0.87%23,409
Oct 24, 20251.151.151.141.151.15-1.71%1,440
Oct 23, 20251.181.181.151.171.17-0.85%11,329
Oct 22, 20251.161.191.161.181.18-0.84%8,955
Oct 21, 20251.141.201.121.191.194.39%66,959
Oct 20, 20251.131.141.091.141.14-0.87%4,931
Oct 17, 20251.121.151.091.151.15-18,434
Oct 16, 20251.151.161.131.151.15-4,291
Oct 15, 20251.151.171.121.151.15-1.71%11,919
Oct 14, 20251.201.201.141.171.17-2.50%21,182
Oct 13, 20251.231.231.171.201.20-2.44%26,821
Oct 10, 20251.221.271.221.231.231.65%51,965
Oct 9, 20251.101.251.101.211.2111.01%194,858
Oct 8, 20251.141.141.061.091.09-4.39%18,651