Skip to main content
Catenon, S.A. (BME:COM)
Spain flag Spain · Delayed Price · Currency is EUR
0.978
+0.016 (1.66%)
Apr 28, 2026, 5:35 PM CET

Catenon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.980.960.980.981.66%3,458
Apr 27, 20260.990.990.960.960.96-3.80%2,265
Apr 24, 20260.971.000.971.001.002.88%2,013
Apr 23, 20261.001.000.970.970.97-2.61%9,450
Apr 22, 20261.001.000.961.001.00-6,114
Apr 21, 20261.011.010.971.001.00-1.19%6,376
Apr 20, 20261.011.011.011.011.01-0.98%2,219
Apr 17, 20260.991.020.991.021.023.03%1,074
Apr 16, 20261.021.020.990.990.99-3.88%2,522
Apr 15, 20261.031.031.021.031.03-197
Apr 14, 20261.021.031.001.031.032.49%6,549
Apr 13, 20261.011.031.001.011.01-1.47%1,837
Apr 10, 20261.011.021.011.021.020.99%5,314
Apr 9, 20261.011.020.971.011.01-0.49%4,901
Apr 8, 20261.011.041.001.021.023.57%22,428
Apr 7, 20261.001.090.970.980.982.08%83,804
Apr 2, 20260.970.980.910.960.96-10,526
Apr 1, 20260.940.960.940.960.962.13%1,327
Mar 31, 20260.940.980.940.940.941.08%3,800
Mar 30, 20260.940.980.930.930.93-2.11%10,296
Mar 27, 20260.930.970.930.950.953.26%7,389
Mar 26, 20260.910.930.910.920.922.22%9,040
Mar 25, 20260.880.900.870.900.90-10,021
Mar 24, 20260.860.930.860.900.904.65%23,282
Mar 23, 20260.900.900.850.860.86-3.37%8,874
Mar 20, 20260.900.900.890.890.891.14%2,001
Mar 19, 20260.900.900.870.880.88-3.30%2,951
Mar 18, 20260.890.920.890.910.913.41%3,062
Mar 17, 20260.900.900.870.880.88-2.22%17,407
Mar 16, 20260.920.940.890.900.90-2.17%23,519
Mar 13, 20260.920.930.900.920.92-1.08%1,656
Mar 12, 20260.920.930.920.930.93-1.06%7,817
Mar 11, 20260.930.940.890.940.94-10,177
Mar 10, 20260.950.950.920.940.94-8,204
Mar 9, 20260.950.980.940.940.94-1.05%4,763
Mar 6, 20260.960.960.950.950.95-1,147
Mar 5, 20260.950.970.950.950.95-1.04%3,954
Mar 4, 20260.950.970.920.960.96-1.03%14,175
Mar 3, 20260.970.970.970.970.97-1.02%4,745
Mar 2, 20261.001.000.980.980.98-1.01%5,835
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