Catena AB (publ) (FRA:T9R)
Germany
· Delayed Price · Currency is EUR 39.18
+0.50 (1.29%)
At close: Dec 5, 2025
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.29% | - |
| Dec 4, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.36% | - |
| Dec 3, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.67% | - |
| Dec 2, 2025 | 39.28 | 39.28 | 39.08 | 39.08 | 39.08 | -1.61% | - |
| Dec 1, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.24% | - |
| Nov 28, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.75% | - |
| Nov 27, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.47% | - |
| Nov 26, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.30% | - |
| Nov 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.31% | - |
| Nov 24, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.56% | - |
| Nov 21, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -2.15% | - |
| Nov 20, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - | - |
| Nov 19, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.65% | - |
| Nov 18, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.63% | - |
| Nov 17, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.98% | - |
| Nov 14, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.44% | - |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.20% | - |
| Nov 12, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.65% | - |
| Nov 11, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.59% | - |
| Nov 10, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 1.79% | - |
| Nov 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.20% | - |
| Nov 6, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -1.33% | - |
| Nov 5, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.29% | - |
| Nov 4, 2025 | 40.66 | 40.78 | 40.66 | 40.78 | 40.78 | -1.16% | - |
| Nov 3, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.63% | - |
| Oct 31, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.72% | - |
| Oct 30, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.71% | - |
| Oct 29, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -2.27% | - |
| Oct 28, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 42.69 | 0.70% | - |
| Oct 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.39 | - | - |
| Oct 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.39 | 0.75% | - |
| Oct 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.07 | -0.75% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.39 | 2.25% | - |
| Oct 21, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.46 | 1.41% | - |
| Oct 20, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.89 | -0.48% | - |
| Oct 17, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.08 | 0.44% | - |
| Oct 16, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.90 | -0.58% | - |
| Oct 15, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.14 | 3.44% | - |
| Oct 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.78 | 3.67% | - |
| Oct 13, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.37 | 1.79% | - |
| Oct 10, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.70 | -0.05% | - |
| Oct 9, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.72 | -1.30% | - |
| Oct 8, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.21 | -0.10% | - |
| Oct 7, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.25 | 1.10% | - |
| Oct 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | 0.90% | - |
| Oct 3, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.50 | -1.05% | - |
| Oct 2, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.89 | 0.79% | - |
| Oct 1, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.60 | 1.12% | - |
| Sep 30, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.18 | -0.42% | - |
| Sep 29, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.34 | 1.13% | - |
| Sep 26, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 36.92 | -1.27% | - |
| Sep 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.40 | -0.47% | - |
| Sep 24, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.58 | 0.80% | - |
| Sep 23, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.28 | -2.59% | - |
| Sep 22, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.27 | -1.43% | - |
| Sep 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.82 | 0.67% | - |
| Sep 18, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.57 | 0.41% | - |
| Sep 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.41 | -1.37% | - |
| Sep 16, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 38.94 | 2.93% | - |
| Sep 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | -1.70% | - |
| Sep 12, 2025 | 37.92 | 38.86 | 37.92 | 38.86 | 38.49 | 2.48% | 1 |
| Sep 11, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.56 | -0.26% | - |
| Sep 10, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.66 | 0.64% | - |
| Sep 9, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.42 | -0.16% | - |
| Sep 8, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.48 | 1.72% | - |
| Sep 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | -0.16% | - |
| Sep 4, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 36.90 | -0.27% | - |
| Sep 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.00 | -2.91% | - |
| Sep 2, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.11 | - | - |
| Sep 1, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.11 | -1.38% | - |
| Aug 29, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.65 | -2.55% | - |
| Aug 28, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 39.66 | 1.52% | - |
| Aug 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.06 | 0.41% | - |
| Aug 26, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 38.90 | -2.19% | - |
| Aug 25, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.78 | 0.96% | - |
| Aug 22, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.40 | -0.30% | - |
| Aug 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.52 | 1.63% | - |
| Aug 20, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 38.88 | 1.29% | - |
| Aug 19, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.39 | -0.77% | - |
| Aug 18, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.69 | -0.81% | - |
| Aug 15, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.00 | 0.15% | - |
| Aug 14, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 38.94 | 0.36% | - |
| Aug 13, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 38.81 | -0.20% | - |
| Aug 12, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 38.88 | -2.39% | - |
| Aug 11, 2025 | 40.16 | 40.22 | 40.16 | 40.22 | 39.84 | -2.14% | - |
| Aug 8, 2025 | 39.90 | 41.10 | 39.90 | 41.10 | 40.71 | 4.37% | 12 |
| Aug 7, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.00 | -0.15% | - |
| Aug 6, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.06 | -0.10% | - |
| Aug 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.10 | 1.44% | - |
| Aug 4, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.55 | 0.26% | - |
| Aug 1, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.45 | -1.62% | - |
| Jul 31, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.08 | -2.28% | - |
| Jul 30, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 39.99 | -1.75% | - |
| Jul 29, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.71 | -2.38% | - |
| Jul 28, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.70 | 1.01% | - |
| Jul 25, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.28 | 2.06% | - |
| Jul 24, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.45 | -1.35% | - |
| Jul 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.00 | 0.78% | - |
| Jul 22, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.69 | 1.78% | - |
| Jul 21, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 39.97 | -0.59% | - |