Cantourage Group SE (ETR:HIGH)
Germany
· Delayed Price · Currency is EUR 5.84
+0.16 (2.82%)
At close: Apr 29, 2026
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.68 | 5.78 | 5.68 | 5.78 | - | 1.76% | - |
| Apr 28, 2026 | 5.82 | 5.84 | 5.54 | 5.68 | 5.68 | -2.74% | 2,886 |
| Apr 27, 2026 | 5.66 | 5.84 | 5.66 | 5.84 | 5.84 | 2.82% | 1,958 |
| Apr 24, 2026 | 5.70 | 5.90 | 5.60 | 5.68 | 5.68 | 1.43% | 11,157 |
| Apr 23, 2026 | 5.24 | 5.86 | 5.24 | 5.60 | 5.60 | 6.87% | 50,058 |
| Apr 22, 2026 | 5.26 | 5.26 | 5.16 | 5.24 | 5.24 | -1.50% | 2,937 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | - | 12,291 |
| Apr 20, 2026 | 5.56 | 5.60 | 5.32 | 5.32 | 5.32 | -0.37% | 5,195 |
| Apr 17, 2026 | 5.22 | 5.52 | 5.22 | 5.34 | 5.34 | 2.69% | 5,618 |
| Apr 16, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 2.36% | 9,056 |
| Apr 15, 2026 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 5.39% | 5,734 |
| Apr 14, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -0.41% | 850 |
| Apr 13, 2026 | 4.78 | 4.84 | 4.66 | 4.84 | 4.84 | 2.54% | 207 |
| Apr 10, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.72 | 2.39% | 3,342 |
| Apr 9, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | -1.91% | 10 |
| Apr 8, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 0.43% | 633 |
| Apr 7, 2026 | 4.53 | 4.69 | 4.29 | 4.68 | 4.68 | 0.65% | 32,958 |
| Apr 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | 481 |
| Apr 1, 2026 | 5.04 | 5.08 | 4.68 | 4.76 | 4.76 | -4.03% | 4,328 |
| Mar 31, 2026 | 4.90 | 4.96 | 4.84 | 4.96 | 4.96 | -1.59% | 6,001 |
| Mar 30, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 1.00% | 2,168 |
| Mar 27, 2026 | 5.00 | 5.16 | 4.94 | 4.99 | 4.99 | -0.20% | 5,213 |
| Mar 26, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -1.19% | 5,012 |
| Mar 25, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 1,000 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.96 | 4.98 | 4.98 | -1.97% | 15,751 |
| Mar 23, 2026 | 4.80 | 5.20 | 4.70 | 5.08 | 5.08 | -5.93% | 31,301 |
| Mar 20, 2026 | 5.26 | 5.44 | 5.26 | 5.40 | 5.40 | 0.75% | 2,160 |
| Mar 19, 2026 | 5.36 | 5.46 | 5.12 | 5.36 | 5.36 | - | 28,282 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.34 | 5.36 | 5.36 | -4.63% | 6,897 |
| Mar 17, 2026 | 5.52 | 5.70 | 5.50 | 5.62 | 5.62 | 2.55% | 6,374 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.38 | 5.48 | 5.48 | 0.74% | 4,636 |
| Mar 13, 2026 | 5.74 | 5.76 | 5.44 | 5.44 | 5.44 | -5.56% | 13,170 |
| Mar 12, 2026 | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -2.04% | 14,466 |
| Mar 11, 2026 | 5.34 | 6.00 | 5.34 | 5.88 | 5.88 | 11.36% | 62,371 |
| Mar 10, 2026 | 5.40 | 5.46 | 5.10 | 5.28 | 5.28 | -0.38% | 39,521 |
| Mar 9, 2026 | 4.70 | 5.46 | 4.70 | 5.30 | 5.30 | 12.05% | 54,436 |
| Mar 6, 2026 | 4.44 | 4.95 | 4.44 | 4.73 | 4.73 | 9.24% | 33,507 |
| Mar 5, 2026 | 4.20 | 4.33 | 4.12 | 4.33 | 4.33 | 1.17% | 30,469 |
| Mar 4, 2026 | 4.23 | 4.30 | 4.19 | 4.28 | 4.28 | 1.90% | 16,212 |
| Mar 3, 2026 | 4.39 | 4.39 | 3.84 | 4.20 | 4.20 | -2.10% | 22,078 |
| Mar 2, 2026 | 4.00 | 4.30 | 4.00 | 4.29 | 4.29 | 4.63% | 4,112 |
| Feb 27, 2026 | 4.24 | 4.27 | 3.82 | 4.10 | 4.10 | -4.87% | 15,330 |
| Feb 26, 2026 | 4.20 | 4.42 | 4.20 | 4.31 | 4.31 | 0.23% | 9,221 |
| Feb 25, 2026 | 4.25 | 4.34 | 4.14 | 4.30 | 4.30 | 5.39% | 31,334 |
| Feb 24, 2026 | 4.23 | 4.23 | 3.96 | 4.08 | 4.08 | -0.97% | 7,850 |
| Feb 23, 2026 | 3.94 | 4.18 | 3.94 | 4.12 | 4.12 | 1.73% | 1,878 |
| Feb 20, 2026 | 4.26 | 4.35 | 3.91 | 4.05 | 4.05 | -7.32% | 25,470 |
| Feb 19, 2026 | 4.42 | 4.44 | 4.29 | 4.37 | 4.37 | 0.69% | 7,917 |
| Feb 18, 2026 | 4.29 | 4.34 | 4.24 | 4.34 | 4.34 | 0.70% | 3,387 |
| Feb 17, 2026 | 4.31 | 4.41 | 4.30 | 4.31 | 4.31 | -1.82% | 19,887 |
| Feb 16, 2026 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | 6.81% | 7,352 |
| Feb 13, 2026 | 3.90 | 4.23 | 3.90 | 4.11 | 4.11 | 5.38% | 28,688 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.50% | 5,282 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.25% | 9,677 |
| Feb 10, 2026 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -0.74% | 26,627 |
| Feb 9, 2026 | 3.99 | 4.15 | 3.99 | 4.04 | 4.04 | 1.00% | 2,760 |
| Feb 6, 2026 | 3.90 | 4.09 | 3.90 | 4.00 | 4.00 | 5.26% | 17,011 |
| Feb 5, 2026 | 3.89 | 3.95 | 3.74 | 3.80 | 3.80 | -2.81% | 32,890 |
| Feb 4, 2026 | 3.85 | 3.95 | 3.76 | 3.91 | 3.91 | 2.62% | 8,865 |
| Feb 3, 2026 | 3.84 | 3.84 | 3.75 | 3.81 | 3.81 | 4.10% | 19,501 |
| Feb 2, 2026 | 3.50 | 3.72 | 3.41 | 3.66 | 3.66 | 5.17% | 23,845 |
| Jan 30, 2026 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | 1.75% | 300 |
| Jan 29, 2026 | 3.37 | 3.51 | 3.37 | 3.42 | 3.42 | -9.04% | 6,664 |
| Jan 28, 2026 | 3.44 | 3.80 | 3.44 | 3.76 | 3.76 | 9.94% | 18,596 |
| Jan 27, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 2.09% | 2,877 |
| Jan 26, 2026 | 3.26 | 3.43 | 3.26 | 3.35 | 3.35 | 4.04% | 3,361 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | -0.92% | 7,136 |
| Jan 22, 2026 | 3.11 | 3.33 | 3.11 | 3.25 | 3.25 | -0.31% | 240 |
| Jan 21, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | -2.40% | 8,750 |
| Jan 20, 2026 | 3.28 | 3.34 | 3.20 | 3.34 | 3.34 | - | 19,141 |
| Jan 19, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 22,036 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.31 | 3.40 | 3.40 | -1.73% | 5,057 |
| Jan 15, 2026 | 3.47 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 3,818 |
| Jan 14, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 1.16% | 1 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -0.86% | 1,000 |
| Jan 12, 2026 | 3.49 | 3.50 | 3.30 | 3.48 | 3.48 | 2.05% | 9,820 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.34 | 3.41 | 3.41 | -0.29% | 2,763 |
| Jan 8, 2026 | 3.39 | 3.43 | 3.39 | 3.42 | 3.42 | 1.48% | 906 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -0.88% | 2,020 |
| Jan 6, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | 1.49% | 4,119 |
| Jan 5, 2026 | 3.35 | 3.43 | 3.31 | 3.35 | 3.35 | 0.90% | 10,137 |
| Jan 2, 2026 | 3.38 | 3.39 | 3.26 | 3.32 | 3.32 | -2.06% | 6,854 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.28 | 3.39 | 3.39 | - | 24,822 |
| Dec 29, 2025 | 3.33 | 3.43 | 3.33 | 3.39 | 3.39 | - | 3,518 |
| Dec 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 520 |
| Dec 22, 2025 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | -0.89% | 14,562 |
| Dec 19, 2025 | 3.30 | 3.62 | 3.20 | 3.38 | 3.38 | 3.05% | 57,544 |
| Dec 18, 2025 | 3.28 | 3.30 | 3.20 | 3.28 | 3.28 | 1.23% | 15,036 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 5.19% | 5,681 |
| Dec 16, 2025 | 3.15 | 3.23 | 3.05 | 3.08 | 3.08 | 0.98% | 8,627 |
| Dec 15, 2025 | 3.11 | 3.12 | 3.01 | 3.05 | 3.05 | -0.97% | 7,691 |
| Dec 12, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | 3.01% | 16,517 |
| Dec 11, 2025 | 3.10 | 3.13 | 2.99 | 2.99 | 2.99 | -2.92% | 4,874 |
| Dec 10, 2025 | 3.10 | 3.14 | 3.01 | 3.08 | 3.08 | 0.98% | 1,287 |
| Dec 9, 2025 | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | 0.66% | 8,933 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | 0.66% | 9,758 |
| Dec 5, 2025 | 3.03 | 3.06 | 2.98 | 3.01 | 3.01 | 1.01% | 8,700 |
| Dec 4, 2025 | 2.91 | 3.04 | 2.91 | 2.98 | 2.98 | 0.68% | 848 |
| Dec 3, 2025 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -2.31% | 5,231 |
| Dec 2, 2025 | 2.91 | 3.14 | 2.91 | 3.03 | 3.03 | 4.48% | 2,584 |