Cantourage Group SE (FRA:HIGH)
Germany
· Delayed Price · Currency is EUR 3.020
+0.060 (2.03%)
Last updated: Dec 4, 2025, 11:58 AM CET
Cantourage Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.51 | 2.87 | 2.51 | 2.87 | 2.87 | 14.34% | - |
| Dec 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Dec 3, 2025 | 2.75 | 2.75 | 2.51 | 2.51 | 2.51 | -7.38% | - |
| Dec 2, 2025 | 2.54 | 2.71 | 2.54 | 2.71 | 2.71 | 5.45% | - |
| Dec 1, 2025 | 2.74 | 3.02 | 2.57 | 2.57 | 2.57 | -6.20% | 66 |
| Nov 28, 2025 | 2.30 | 2.74 | 2.30 | 2.74 | 2.74 | 19.13% | - |
| Nov 27, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 7.98% | - |
| Nov 26, 2025 | 2.15 | 2.43 | 2.13 | 2.13 | 2.13 | -1.84% | 150 |
| Nov 25, 2025 | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | -3.98% | - |
| Nov 24, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Nov 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.30 | 2.30 | 2.30 | -21.23% | 2,250 |
| Nov 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,750 |
| Nov 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 2,000 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 150 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Oct 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 30, 2025 | 2.92 | 3.02 | 2.92 | 2.92 | 2.92 | - | 20 |
| Oct 29, 2025 | 2.92 | 3.15 | 2.92 | 2.92 | 2.92 | - | 479 |
| Oct 28, 2025 | 2.92 | 3.40 | 2.92 | 2.92 | 2.92 | - | 5,000 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 1,200 |
| Oct 24, 2025 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.99% | - |
| Oct 23, 2025 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 2.03% | - |
| Oct 22, 2025 | 3.25 | 3.33 | 2.95 | 2.95 | 2.95 | -9.23% | 330 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 1.88% | - |
| Oct 20, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 1.92% | - |
| Oct 17, 2025 | 3.52 | 3.74 | 3.13 | 3.13 | 3.13 | -11.08% | 700 |
| Oct 16, 2025 | 3.09 | 3.52 | 3.09 | 3.52 | 3.52 | 13.92% | - |
| Oct 15, 2025 | 2.96 | 3.30 | 2.96 | 3.09 | 3.09 | -0.32% | 500 |
| Oct 14, 2025 | 2.76 | 3.10 | 2.76 | 3.10 | 3.10 | 11.51% | - |
| Oct 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.40% | 100 |
| Oct 10, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | -1.00% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 8, 2025 | 3.41 | 3.41 | 3.00 | 3.00 | 3.00 | -12.02% | - |
| Oct 7, 2025 | 3.22 | 3.41 | 3.22 | 3.41 | 3.41 | 10.71% | - |
| Oct 6, 2025 | 3.36 | 3.36 | 3.08 | 3.08 | 3.08 | -8.33% | - |
| Oct 3, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Oct 2, 2025 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 1.45% | - |
| Oct 1, 2025 | 3.50 | 3.80 | 3.46 | 3.46 | 3.46 | - | 480 |
| Sep 30, 2025 | 3.46 | 3.85 | 3.46 | 3.46 | 3.46 | -1.42% | 20 |
| Sep 29, 2025 | 3.89 | 3.89 | 3.51 | 3.51 | 3.51 | -9.07% | 2,164 |
| Sep 26, 2025 | 3.01 | 4.09 | 3.01 | 3.86 | 3.86 | 28.24% | 1,030 |
| Sep 25, 2025 | 3.00 | 3.35 | 3.00 | 3.01 | 3.01 | -10.68% | 34 |
| Sep 24, 2025 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 4.33% | 12 |
| Sep 23, 2025 | 3.21 | 3.64 | 3.21 | 3.23 | 3.23 | 0.62% | 50 |
| Sep 22, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | -3.02% | - |
| Sep 19, 2025 | 3.26 | 3.50 | 3.26 | 3.31 | 3.31 | -4.89% | 500 |
| Sep 18, 2025 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | 5.14% | - |
| Sep 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 16, 2025 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Sep 15, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.92% | - |
| Sep 12, 2025 | 3.21 | 3.43 | 3.21 | 3.43 | 3.43 | 5.21% | - |
| Sep 11, 2025 | 3.10 | 3.56 | 3.10 | 3.26 | 3.26 | -1.51% | 100 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 9, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 8, 2025 | 3.41 | 3.60 | 3.31 | 3.31 | 3.31 | -2.93% | 1,500 |
| Sep 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | - |
| Sep 4, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Sep 3, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | - | - |
| Sep 2, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | - | - |
| Sep 1, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -2.40% | - |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 28, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | - |
| Aug 27, 2025 | 3.67 | 3.95 | 3.67 | 3.73 | 3.73 | 1.63% | 50 |
| Aug 26, 2025 | 3.67 | 4.34 | 3.67 | 3.67 | 3.67 | -3.93% | 100 |
| Aug 25, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.26% | - |
| Aug 22, 2025 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 2.97% | - |
| Aug 21, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | - |
| Aug 20, 2025 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | -8.25% | 400 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 18, 2025 | 4.00 | 4.14 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 506 |
| Aug 13, 2025 | 4.00 | 4.59 | 4.00 | 4.00 | 4.00 | - | 80 |
| Aug 12, 2025 | 3.61 | 4.12 | 3.61 | 4.00 | 4.00 | 4.71% | 851 |
| Aug 11, 2025 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 4.09% | - |
| Aug 8, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -2.13% | - |
| Aug 7, 2025 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 1.63% | - |
| Aug 6, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -6.82% | - |
| Aug 5, 2025 | 3.81 | 4.13 | 3.81 | 3.96 | 3.96 | 3.94% | 80 |
| Aug 4, 2025 | 3.75 | 4.06 | 3.75 | 3.81 | 3.81 | -10.77% | 120 |
| Aug 1, 2025 | 3.78 | 4.27 | 3.78 | 4.27 | 4.27 | 6.75% | 375 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 5.26% | 1,000 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jul 29, 2025 | 3.80 | 3.99 | 3.80 | 3.84 | 3.84 | 3.50% | 150 |
| Jul 28, 2025 | 3.90 | 4.31 | 3.71 | 3.71 | 3.71 | -5.12% | 100 |
| Jul 25, 2025 | 4.01 | 4.25 | 3.91 | 3.91 | 3.91 | -2.49% | - |
| Jul 24, 2025 | 3.88 | 4.41 | 3.88 | 4.01 | 4.01 | 1.01% | 40 |
| Jul 23, 2025 | 3.93 | 4.20 | 3.93 | 3.97 | 3.97 | -1.49% | - |
| Jul 22, 2025 | 4.11 | 4.28 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| Jul 21, 2025 | 4.11 | 4.32 | 4.10 | 4.10 | 4.10 | 1.74% | - |