Cantargia AB (publ) (FRA:7V3)
Germany
· Delayed Price · Currency is EUR 0.351
-0.003 (-0.85%)
At close: Dec 4, 2025
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.85% | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.14% | - |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.20% | - |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 14.69% | - |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.22% | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.27% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.05% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.74% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.90% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.94% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.35% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -16.37% | - |
| Nov 17, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 18.74% | 4,188 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.08% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.83% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 17.19% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.30% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.52% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.74% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.43% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -17.28% | - |
| Nov 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -8.60% | 511 |
| Nov 3, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 25.71% | 1,501 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.91% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.29% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.82% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.94% | - |
| Oct 27, 2025 | 0.19 | 0.29 | 0.19 | 0.26 | 0.26 | 38.41% | 17,560 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.12% | - |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.95% | - |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.14% | - |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.12% | - |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | - |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.20% | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.65% | - |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.97% | - |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.36% | - |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22% | - |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.19% | - |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.76% | - |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.70% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.66% | - |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | - |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | - |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -21.30% | - |
| Sep 24, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 22.17% | 18,328 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | - |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.23% | - |
| Sep 16, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 20.13% | 1,123 |
| Sep 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.20% | - |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -23.56% | - |
| Sep 11, 2025 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 28.76% | 2,000 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.54% | - |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.74% | - |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.77% | - |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.74% | - |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.59% | - |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.91% | - |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.07% | - |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.46% | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.79% | - |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.35% | - |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.13% | - |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.39% | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.72% | - |
| Aug 19, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 23.48% | 8,635 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.75% | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.61% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.64% | - |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | - |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.32% | - |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.16% | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.50% | - |
| Jul 23, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 23.49% | 125 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.76% | - |
| Jul 21, 2025 | 0.21 | 0.31 | 0.21 | 0.31 | 0.31 | 0.33% | 3,655 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.08% | - |