The Cato Corporation (FRA:CO2A)
Germany
· Delayed Price · Currency is EUR 2.820
-0.100 (-3.42%)
At close: Dec 5, 2025
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Dec 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Dec 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Nov 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Nov 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 12.70% | - |
| Nov 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -8.03% | - |
| Nov 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Nov 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Nov 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Nov 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.16% | - |
| Nov 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Nov 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Nov 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Oct 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -9.50% | - |
| Oct 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | - |
| Oct 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Oct 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Oct 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.64% | - |
| Oct 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Oct 17, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -8.93% | 150 |
| Oct 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Oct 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Oct 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Oct 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Oct 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | - |
| Oct 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.42% | - |
| Oct 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 2, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 7.06% | 9,700 |
| Oct 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 630 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Sep 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Sep 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Sep 18, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 1,000 |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Sep 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Sep 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Sep 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Sep 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.25% | - |
| Sep 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.26% | - |
| Sep 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.25% | - |
| Sep 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Sep 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.04% | - |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.78% | 1,111 |
| Sep 1, 2025 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 11.11% | 1,111 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Aug 27, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | -1.20% | 4,000 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 10.67% | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Aug 22, 2025 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | -8.33% | 1,530 |
| Aug 21, 2025 | 2.28 | 3.36 | 2.28 | 3.36 | 3.36 | 43.59% | 2,000 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Aug 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Aug 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Aug 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Aug 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 7.08% | - |
| Aug 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Aug 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | - |
| Jul 31, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Jul 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Jul 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jul 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Jul 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Jul 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.13% | - |
| Jul 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.22% | - |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Jul 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |