MCE - Delayed Quote EUR

Catenon, S.A. (COM.MC)

1.0400

+0.0200

+(1.96%)

At close: May 21 at 3:41:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	1.0300	1.0400	1.0300	1.0400	1.0400	3,691
May 20, 2025	1.0000	1.1200	0.9800	1.0200	1.0200	176,539
May 19, 2025	1.0700	1.0700	0.9900	1.0000	1.0000	121,174
May 16, 2025	1.1700	1.1700	1.0700	1.1100	1.1100	148,792
May 15, 2025	0.9700	1.2000	0.9600	1.1200	1.1200	276,395
May 14, 2025	0.8950	1.0100	0.8950	0.9750	0.9750	223,395
May 13, 2025	0.9250	0.9250	0.9150	0.9150	0.9150	15,442
May 12, 2025	0.9000	0.9500	0.9000	0.9200	0.9200	11,523
May 9, 2025	0.8900	0.9550	0.8800	0.9000	0.9000	159,902
May 8, 2025	0.8750	0.8750	0.8700	0.8700	0.8700	9,640
May 7, 2025	0.9150	0.9150	0.8700	0.9050	0.9050	6,591
May 6, 2025	0.9300	0.9300	0.8650	0.9150	0.9150	59,156
May 5, 2025	0.8950	0.9400	0.8700	0.9250	0.9250	79,522
May 2, 2025	0.9000	0.9200	0.8500	0.8900	0.8900	56,346
Apr 30, 2025	0.8800	0.8900	0.8600	0.8900	0.8900	8,140
Apr 29, 2025	0.9000	0.9300	0.8700	0.8700	0.8700	37,815
Apr 28, 2025	0.8000	0.9350	0.7800	0.8800	0.8800	129,635
Apr 25, 2025	0.7700	0.7950	0.7700	0.7800	0.7800	16,455
Apr 24, 2025	0.8050	0.8050	0.7500	0.7500	0.7500	34,510
Apr 23, 2025	0.9200	0.9200	0.7900	0.8050	0.8050	180,906
Apr 22, 2025	0.6600	0.9600	0.6600	0.8650	0.8650	575,276
Apr 17, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 15, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	841
Apr 14, 2025	0.6300	0.6400	0.6300	0.6300	0.6300	6,025
Apr 11, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	503
Apr 10, 2025	0.6100	0.6400	0.6100	0.6400	0.6400	5,308
Apr 9, 2025	0.6200	0.6200	0.6100	0.6200	0.6200	3,480
Apr 8, 2025	0.5850	0.6250	0.5850	0.6250	0.6250	8,475
Apr 7, 2025	0.5800	0.5900	0.5650	0.5900	0.5900	13,064
Apr 4, 2025	0.6150	0.6150	0.5950	0.5950	0.5950	14,476
Apr 3, 2025	0.6500	0.6500	0.5850	0.5850	0.5850	33,165
Apr 2, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	978
Apr 1, 2025	0.6600	0.6600	0.6350	0.6350	0.6350	9,350
Mar 31, 2025	0.6650	0.6900	0.6350	0.6350	0.6350	28,356
Mar 28, 2025	0.6600	0.6650	0.6200	0.6650	0.6650	23,214
Mar 27, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	1,858
Mar 26, 2025	0.6800	0.7000	0.6400	0.6600	0.6600	30,928
Mar 25, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	7,990
Mar 24, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	8,710
Mar 21, 2025	0.6550	0.6750	0.6550	0.6600	0.6600	19,235
Mar 20, 2025	0.6400	0.6550	0.6350	0.6550	0.6550	7,717
Mar 19, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	2,000
Mar 18, 2025	0.6200	0.6350	0.6200	0.6350	0.6350	14,574
Mar 17, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Mar 14, 2025	0.6100	0.6150	0.6100	0.6150	0.6150	4,255
Mar 13, 2025	0.6200	0.6400	0.5600	0.6100	0.6100	91,853
Mar 12, 2025	0.6250	0.6500	0.6250	0.6300	0.6300	10,551
Mar 11, 2025	0.6500	0.6500	0.6250	0.6250	0.6250	61,225
Mar 10, 2025	0.6700	0.6900	0.6250	0.6250	0.6250	195,437
Mar 7, 2025	0.7050	0.7050	0.6800	0.6800	0.6800	52,869
Mar 6, 2025	0.7200	0.7200	0.6900	0.6900	0.6900	43,971
Mar 5, 2025	0.7400	0.7400	0.7200	0.7350	0.7350	254
Mar 4, 2025	0.6950	0.7400	0.6900	0.7350	0.7350	35,622
Mar 3, 2025	0.7300	0.7600	0.6800	0.6850	0.6850	115,575
Feb 28, 2025	0.7200	0.7350	0.7200	0.7300	0.7300	1,712
Feb 27, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
Feb 26, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	1,500
Feb 25, 2025	0.7300	0.7450	0.7300	0.7450	0.7450	6,079
Feb 24, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	3,925
Feb 21, 2025	0.7400	0.7450	0.7300	0.7450	0.7450	21,729
Feb 20, 2025	0.7800	0.7800	0.7400	0.7400	0.7400	50,509
Feb 19, 2025	0.7600	0.7750	0.7500	0.7750	0.7750	13,792
Feb 18, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	15,022
Feb 17, 2025	0.7450	0.7700	0.7450	0.7700	0.7700	13,940
Feb 14, 2025	0.7900	0.7900	0.7300	0.7400	0.7400	25,823
Feb 13, 2025	0.8000	0.8850	0.8000	0.8000	0.8000	112,280
Feb 12, 2025	0.7550	0.7900	0.7550	0.7900	0.7900	22,643
Feb 11, 2025	0.7450	0.7550	0.7250	0.7250	0.7250	6,180
Feb 10, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	972
Feb 7, 2025	0.8050	0.8050	0.7000	0.7300	0.7300	43,900
Feb 6, 2025	0.7150	0.8750	0.7150	0.7900	0.7900	132,064
Feb 5, 2025	0.6500	0.7000	0.6500	0.6900	0.6900	30,468
Feb 4, 2025	0.6450	0.6500	0.6450	0.6450	0.6450	1,585
Feb 3, 2025	0.6400	0.6450	0.6300	0.6400	0.6400	1,692
Jan 31, 2025	0.6200	0.6400	0.6100	0.6350	0.6350	10,568
Jan 30, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	8,231
Jan 29, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	2,393
Jan 28, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	2,341
Jan 27, 2025	0.6500	0.6500	0.6300	0.6350	0.6350	350
Jan 24, 2025	0.6300	0.6350	0.6300	0.6350	0.6350	3,061
Jan 23, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	1,000
Jan 22, 2025	0.6400	0.6500	0.6150	0.6450	0.6450	13,891
Jan 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	14
Jan 20, 2025	0.6600	0.6600	0.6400	0.6500	0.6500	7,841
Jan 17, 2025	0.6600	0.6700	0.6500	0.6700	0.6700	4,894
Jan 16, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	5
Jan 15, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	131
Jan 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 13, 2025	0.6700	0.6700	0.6500	0.6500	0.6500	3,660
Jan 10, 2025	0.7000	0.7000	0.6700	0.6700	0.6700	3,704
Jan 9, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	110
Jan 8, 2025	0.6800	0.7000	0.6700	0.7000	0.7000	2,753
Jan 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,702
Jan 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Jan 3, 2025	0.6700	0.7000	0.6700	0.7000	0.7000	8,000
Jan 2, 2025	0.6450	0.6700	0.6450	0.6650	0.6650	14,997
Dec 31, 2024	0.6800	0.6800	0.6350	0.6750	0.6750	18,569
Dec 30, 2024	0.6600	0.7000	0.6600	0.6600	0.6600	22,203
Dec 27, 2024	0.6600	0.6900	0.6600	0.6600	0.6600	2,525
Dec 24, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	2,000
Dec 23, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	11,000
Dec 20, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	875
Dec 19, 2024	0.6600	0.7000	0.6550	0.7000	0.7000	3,500
Dec 18, 2024	0.6900	0.7000	0.6650	0.7000	0.7000	14,950
Dec 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
Dec 16, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	5,454
Dec 13, 2024	0.7100	0.7100	0.7050	0.7050	0.7050	3,207
Dec 12, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	12,808
Dec 11, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	229
Dec 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,424
Dec 9, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	1,500
Dec 6, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	25
Dec 5, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	650
Dec 4, 2024	0.7600	0.7600	0.7350	0.7350	0.7350	8,887
Dec 3, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	2,500
Dec 2, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Nov 29, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	2,352
Nov 28, 2024	0.7800	0.7800	0.7400	0.7800	0.7800	1,641
Nov 27, 2024	0.7550	0.7700	0.7550	0.7700	0.7700	1,063
Nov 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,091
Nov 22, 2024	0.7800	0.7800	0.7650	0.7700	0.7700	1,925
Nov 21, 2024	0.7800	0.7800	0.7800	0.7900	0.7900	145
Nov 20, 2024	0.7800	0.8200	0.7800	0.7900	0.7900	10,318
Nov 19, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	849
Nov 18, 2024	0.7600	0.7600	0.7600	0.7700	0.7700	287
Nov 15, 2024	0.7850	0.7850	0.7650	0.7700	0.7700	6,335
Nov 14, 2024	0.8100	0.8100	0.8000	0.7850	0.7850	336
Nov 13, 2024	0.7900	0.7900	0.7850	0.7850	0.7850	3,685
Nov 12, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	949
Nov 11, 2024	0.7800	0.8100	0.7700	0.8100	0.8100	3,525
Nov 8, 2024	0.8300	0.8300	0.7600	0.7650	0.7650	7,850
Nov 7, 2024	0.7700	0.8300	0.7450	0.8000	0.8000	26,623
Nov 6, 2024	0.7550	0.7850	0.7450	0.7850	0.7850	12,220
Nov 5, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	23,231
Nov 4, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
Nov 1, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	1,000
Oct 31, 2024	0.6900	0.7450	0.6550	0.7450	0.7450	17,396
Oct 30, 2024	0.6700	0.7200	0.6650	0.7200	0.7200	10,715
Oct 29, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	10,145
Oct 28, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	1,270
Oct 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	250
Oct 24, 2024	0.7200	0.7200	0.7200	0.7000	0.7000	281
Oct 23, 2024	0.7050	0.7050	0.7000	0.7000	0.7000	9,395
Oct 22, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	124
Oct 21, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 18, 2024	0.7200	0.7200	0.7000	0.7050	0.7050	1,843
Oct 17, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	8,414
Oct 16, 2024	0.7300	0.7450	0.7250	0.7450	0.7450	3,011
Oct 15, 2024	0.7500	0.7800	0.7400	0.7400	0.7400	2,500
Oct 14, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	756
Oct 11, 2024	0.7300	0.7300	0.7300	0.7400	0.7400	4
Oct 10, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	700
Oct 9, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
Oct 8, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	7,053
Oct 7, 2024	0.7750	0.7750	0.7500	0.7550	0.7550	3,911
Oct 4, 2024	0.7550	0.7850	0.7550	0.7850	0.7850	7,365
Oct 3, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	1,223
Oct 2, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	1,990
Oct 1, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	5,064
Sep 30, 2024	0.7700	0.8000	0.7500	0.7900	0.7900	13,888
Sep 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	930
Sep 26, 2024	0.8000	0.8000	0.7350	0.7750	0.7750	11,128
Sep 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Sep 24, 2024	0.8350	0.8350	0.8000	0.8200	0.8200	9,000
Sep 23, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	1,756
Sep 20, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	890
Sep 19, 2024	0.7700	0.8150	0.7700	0.8100	0.8100	10,022
Sep 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	84
Sep 17, 2024	0.7850	0.7850	0.7600	0.7600	0.7600	4,411
Sep 16, 2024	0.8300	0.8300	0.7550	0.8000	0.8000	14,193
Sep 13, 2024	0.8200	0.8200	0.7900	0.7950	0.7950	1,284
Sep 12, 2024	0.7700	0.8400	0.7700	0.8400	0.8400	14,134
Sep 11, 2024	0.8100	0.8100	0.7400	0.7700	0.7700	16,231
Sep 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	895
Sep 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Sep 6, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	600
Sep 5, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,439
Sep 4, 2024	0.8550	0.8700	0.8150	0.8150	0.8150	4,800
Sep 3, 2024	0.8600	0.8600	0.8100	0.8150	0.8150	2,847
Sep 2, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 30, 2024	0.8650	0.8650	0.8600	0.8600	0.8600	2,649
Aug 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,000
Aug 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,637
Aug 27, 2024	0.8800	0.9200	0.8700	0.8700	0.8700	20,248
Aug 26, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	6,420
Aug 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	3,000
Aug 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	666
Aug 21, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	119
Aug 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	100
Aug 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	298
Aug 16, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	5,754
Aug 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Aug 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	154
Aug 13, 2024	0.8400	0.8800	0.7950	0.8800	0.8800	26,712
Aug 12, 2024	0.8600	0.8600	0.7850	0.7850	0.7850	14,715
Aug 9, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,625
Aug 8, 2024	0.8600	0.8600	0.8350	0.8600	0.8600	7,204
Aug 7, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Aug 6, 2024	0.8800	0.9000	0.8400	0.8950	0.8950	4,255
Aug 5, 2024	0.9500	0.9500	0.8500	0.8800	0.8800	12,562
Aug 2, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	3,052
Aug 1, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	2,500
Jul 31, 2024	1.0200	1.0400	1.0000	1.0400	1.0400	22,800
Jul 30, 2024	0.9750	1.0700	0.9750	1.0500	1.0500	74,503
Jul 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,253
Jul 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Jul 25, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	7,352
Jul 24, 2024	0.8950	0.9700	0.8950	0.9600	0.9600	75,900
Jul 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	250
Jul 22, 2024	0.9200	0.9350	0.8950	0.9350	0.9350	9,632
Jul 19, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	775
Jul 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,791
Jul 17, 2024	0.8600	0.9350	0.8600	0.9350	0.9350	28,636
Jul 16, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,325
Jul 15, 2024	0.8350	0.8600	0.8200	0.8600	0.8600	8,625
Jul 12, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	1,400
Jul 11, 2024	0.7700	0.8300	0.7700	0.8250	0.8250	21,563
Jul 10, 2024	0.7900	0.7900	0.7900	0.7700	0.7700	165
Jul 9, 2024	0.8000	0.8000	0.7600	0.7700	0.7700	4,000
Jul 8, 2024	0.7900	0.8200	0.7800	0.8100	0.8100	2,835
Jul 5, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	530
Jul 4, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	10,415
Jul 3, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	1,930
Jul 2, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	1,100
Jul 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 28, 2024	0.8550	0.8550	0.8200	0.8400	0.8400	5,095
Jun 27, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	280
Jun 26, 2024	0.8500	0.8500	0.8250	0.8250	0.8250	4,742
Jun 25, 2024	0.8700	0.8900	0.8000	0.8900	0.8900	26,458
Jun 24, 2024	0.9050	0.9050	0.8700	0.9050	0.9050	6,640
Jun 21, 2024	0.9150	0.9150	0.9100	0.9100	0.9100	1,604
Jun 20, 2024	0.9350	0.9750	0.9300	0.9500	0.9500	16,517
Jun 19, 2024	0.9200	0.9200	0.9200	0.8900	0.8900	66
Jun 18, 2024	0.9000	0.9200	0.9000	0.8900	0.8900	325
Jun 17, 2024	0.9150	0.9150	0.8300	0.8900	0.8900	16,083
Jun 14, 2024	0.9400	0.9400	0.9400	0.9150	0.9150	250
Jun 13, 2024	0.9550	0.9550	0.9150	0.9150	0.9150	3,159
Jun 12, 2024	0.9350	0.9600	0.9300	0.9300	0.9300	9,021
Jun 11, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	4,272
Jun 10, 2024	0.9650	0.9650	0.8800	0.9350	0.9350	27,161
Jun 7, 2024	0.9400	0.9550	0.9200	0.9300	0.9300	24,400
Jun 6, 2024	0.9300	0.9800	0.9000	0.9750	0.9750	38,386
Jun 5, 2024	0.9250	0.9500	0.8850	0.9300	0.9300	19,206
Jun 4, 2024	0.9250	0.9250	0.8900	0.9250	0.9250	210
Jun 3, 2024	0.9200	0.9200	0.9200	0.9250	0.9250	200
May 31, 2024	0.9000	0.9250	0.8900	0.9250	0.9250	6,917
May 30, 2024	0.9500	0.9600	0.9000	0.9050	0.9050	16,074
May 29, 2024	0.8700	0.9500	0.8100	0.9400	0.9400	44,442
May 28, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	6,442
May 27, 2024	0.8850	0.9900	0.8850	0.9200	0.9200	80,387
May 24, 2024	0.8800	0.8850	0.8600	0.8600	0.8600	8,600
May 23, 2024	0.9000	0.9000	0.8500	0.8800	0.8800	16,173
May 22, 2024	0.8600	0.8950	0.8600	0.8700	0.8700	15,090
May 21, 2024	0.8900	0.9100	0.8550	0.8800	0.8800	10,501

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Catenon, S.A. (COM.MC)