Catenon SA COM
BME · Spain · Commercial Services
€1.10-0.04 (-3.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.10 | -3.51% | €1.12 | €1.12 | €1.07 | 33.38K |
| 2026-09-30 | €1.14 | +1.79% | €1.12 | €1.14 | €1.12 | 49.64K |
| 2026-09-29 | €1.12 | +6.67% | €1.08 | €1.13 | €1.08 | 85.92K |
| 2026-09-28 | €1.05 | -3.67% | €1.07 | €1.07 | €1.05 | 18.56K |
| 2026-09-25 | €1.09 | 0.00% | €1.09 | €1.09 | €1.05 | 11.94K |
| 2026-09-24 | €1.09 | 0.00% | €1.09 | €1.11 | €1.08 | 3.11K |
| 2026-09-23 | €1.09 | -0.91% | €1.12 | €1.13 | €1.03 | 75.94K |
| 2026-09-22 | €1.10 | 0.00% | €1.11 | €1.12 | €1.10 | 26.30K |
| 2026-09-21 | €1.10 | +2.80% | €1.07 | €1.10 | €1.07 | 7.46K |
| 2026-09-18 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 8.20K |
| 2026-09-17 | €1.07 | -1.83% | €1.07 | €1.12 | €1.06 | 22.57K |
| 2026-09-16 | €1.09 | +0.93% | €1.09 | €1.13 | €1.07 | 41.65K |
| 2026-09-15 | €1.08 | 0.00% | €1.08 | €1.08 | €1.05 | 6.21K |
| 2026-09-14 | €1.08 | 0.00% | €1.08 | €1.08 | €1.06 | 6.48K |
| 2026-09-11 | €1.08 | +0.47% | €1.05 | €1.08 | €1.03 | 26.06K |
| 2026-09-10 | €1.08 | +2.38% | €1.05 | €1.08 | €1.05 | 5.17K |
| 2026-09-09 | €1.05 | 0.00% | €1.05 | €1.05 | €1.03 | 2.07K |
| 2026-09-08 | €1.05 | -1.87% | €1.05 | €1.05 | €1.05 | 2.29K |
| 2026-09-07 | €1.07 | +1.90% | €1.07 | €1.07 | €1.07 | 1.42K |
| 2026-09-04 | €1.05 | -2.78% | €1.08 | €1.08 | €1.03 | 5.53K |
| 2026-09-03 | €1.08 | +5.88% | €1.04 | €1.10 | €1.04 | 17.16K |
| 2026-09-02 | €1.02 | -2.86% | €1.04 | €1.04 | €1.02 | 3.90K |
| 2026-09-01 | €1.05 | -0.94% | €1.04 | €1.06 | €1.02 | 10.22K |
| 2026-08-31 | €1.06 | +3.92% | €1.04 | €1.06 | €1.04 | 9.60K |
| 2026-08-28 | €1.02 | -0.97% | €1.05 | €1.05 | €1.02 | 4.60K |
| 2026-08-27 | €1.03 | +0.49% | €1.06 | €1.06 | €1.03 | 2.95K |
| 2026-08-26 | €1.02 | -2.38% | €1.03 | €1.03 | €1.02 | 3.04K |
| 2026-08-25 | €1.05 | -0.47% | €1.06 | €1.06 | €1.03 | 5.76K |
| 2026-08-24 | €1.05 | +3.43% | €1.04 | €1.06 | €1.01 | 9.51K |
| 2026-08-21 | €1.02 | -1.92% | €1.03 | €1.03 | €1.00 | 1.39K |
| 2026-08-20 | €1.04 | +1.96% | €1.01 | €1.04 | €1.00 | 7.20K |
| 2026-08-19 | €1.02 | 0.00% | €1.03 | €1.04 | €1.00 | 6.19K |
| 2026-08-18 | €1.02 | 0.00% | €1.03 | €1.04 | €1.02 | 2.00K |
| 2026-08-17 | €1.02 | -1.92% | €1.05 | €1.07 | €1.00 | 12.53K |
| 2026-08-14 | €1.04 | +0.97% | €1.02 | €1.04 | €1.02 | 13.41K |
| 2026-08-13 | €1.03 | +3.00% | €1.00 | €1.05 | €1.00 | 17.89K |
| 2026-08-12 | €1.00 | +2.04% | €1.00 | €1.02 | €1.00 | 6.95K |
| 2026-08-11 | €0.98 | 0.00% | €0.99 | €1.00 | €0.98 | 23.70K |
| 2026-08-10 | €0.98 | -1.01% | €0.98 | €0.99 | €0.98 | 3.43K |
| 2026-08-07 | €0.99 | 0.00% | €0.98 | €0.99 | €0.98 | 9.44K |
| 2026-08-06 | €0.99 | -2.46% | €0.99 | €1.02 | €0.97 | 24.45K |
| 2026-08-05 | €1.01 | +2.53% | €1.01 | €1.02 | €1.01 | 750 |
| 2026-08-04 | €0.99 | +3.99% | €0.97 | €1.00 | €0.97 | 10.43K |
| 2026-08-03 | €0.95 | -1.86% | €0.97 | €0.98 | €0.94 | 19.97K |
| 2026-07-31 | €0.97 | -1.02% | €0.98 | €0.99 | €0.96 | 12.84K |
| 2026-07-30 | €0.98 | -4.85% | €1.01 | €1.01 | €0.97 | 12.10K |
| 2026-07-29 | €1.03 | +6.85% | €0.99 | €1.03 | €0.98 | 26.84K |
| 2026-07-28 | €0.96 | -6.41% | €1.04 | €1.06 | €0.96 | 23.95K |
| 2026-07-27 | €1.03 | +4.04% | €1.01 | €1.04 | €0.96 | 12.98K |
| 2026-07-24 | €0.99 | +1.02% | €1.00 | €1.00 | €0.99 | 11.07K |
| 2026-07-23 | €0.98 | 0.00% | €0.99 | €0.99 | €0.99 | 454 |
| 2026-07-22 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 11.59K |
| 2026-07-21 | €0.98 | +2.73% | €0.97 | €0.98 | €0.97 | 16.60K |
| 2026-07-20 | €0.95 | -2.65% | €0.99 | €0.99 | €0.95 | 29.20K |
| 2026-07-17 | €0.98 | -2.00% | €1.00 | €1.04 | €0.97 | 33.77K |
| 2026-07-16 | €1.00 | -7.41% | €1.05 | €1.05 | €0.99 | 60.11K |
| 2026-07-15 | €1.08 | -1.82% | €1.08 | €1.08 | €1.08 | 4.64K |
| 2026-07-14 | €1.10 | 0.00% | €1.09 | €1.12 | €1.08 | 12.27K |
| 2026-07-13 | €1.10 | +1.85% | €1.08 | €1.10 | €1.06 | 10.15K |
| 2026-07-10 | €1.08 | -0.92% | €1.12 | €1.15 | €1.02 | 117.55K |
| 2026-07-09 | €1.09 | +15.96% | €0.94 | €1.12 | €0.94 | 96.55K |
| 2026-07-08 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-07-07 | €0.94 | -3.09% | €0.96 | €0.96 | €0.94 | 8.99K |
| 2026-07-06 | €0.97 | +3.19% | €0.94 | €0.99 | €0.94 | 2.93K |
| 2026-07-03 | €0.94 | -2.08% | €0.94 | €0.95 | €0.94 | 3.00K |
| 2026-07-02 | €0.96 | 0.00% | €0.97 | €0.97 | €0.95 | 993 |
| 2026-07-01 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 0 |
| 2026-06-30 | €0.96 | +1.05% | €0.94 | €0.97 | €0.93 | 3.49K |
| 2026-06-29 | €0.95 | 0.00% | €0.97 | €0.97 | €0.87 | 33.33K |
| 2026-06-26 | €0.95 | 0.00% | €0.95 | €0.95 | €0.94 | 692 |
| 2026-06-25 | €0.95 | +2.15% | €0.94 | €0.95 | €0.94 | 1.89K |
| 2026-06-24 | €0.93 | -3.73% | €0.96 | €0.96 | €0.93 | 29.85K |
| 2026-06-23 | €0.97 | -0.41% | €0.98 | €0.98 | €0.97 | 2.45K |
| 2026-06-22 | €0.97 | -0.82% | €0.98 | €0.98 | €0.97 | 7.96K |
| 2026-06-19 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-06-18 | €0.98 | +0.82% | €0.98 | €0.98 | €0.97 | 4.36K |
| 2026-06-17 | €0.97 | -3.00% | €0.99 | €0.99 | €0.96 | 33.97K |
| 2026-06-16 | €1.00 | -0.99% | €1.01 | €1.01 | €0.98 | 6.65K |
| 2026-06-15 | €1.01 | 0.00% | €1.01 | €1.01 | €1.00 | 130 |
| 2026-06-12 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 60 |
| 2026-06-11 | €1.01 | -1.46% | €1.00 | €1.03 | €1.00 | 13.08K |
| 2026-06-10 | €1.02 | -0.49% | €1.03 | €1.03 | €1.00 | 9.36K |
| 2026-06-09 | €1.03 | -0.96% | €1.04 | €1.04 | €1.03 | 5.69K |
| 2026-06-08 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 841 |
| 2026-06-05 | €1.04 | -1.89% | €1.04 | €1.08 | €1.02 | 20.60K |
| 2026-06-04 | €1.06 | -5.36% | €1.13 | €1.14 | €1.02 | 46.22K |
| 2026-06-03 | €1.12 | -1.75% | €1.12 | €1.14 | €1.12 | 5.17K |
| 2026-06-02 | €1.14 | +1.79% | €1.13 | €1.14 | €1.11 | 6.29K |
| 2026-06-01 | €1.12 | 0.00% | €1.12 | €1.13 | €1.12 | 2.29K |
| 2026-05-29 | €1.12 | -1.75% | €1.12 | €1.15 | €1.10 | 5.60K |