Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 27.10
-0.25 (-0.91%)
Dec 12, 2025, 5:29 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 27.30 | 27.65 | 27.10 | 27.15 | 27.15 | -0.73% | 40,232 |
| Dec 11, 2025 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | 1.30% | 41,606 |
| Dec 10, 2025 | 27.35 | 27.45 | 26.95 | 27.00 | 27.00 | -1.64% | 55,652 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.40 | 27.45 | 27.45 | -0.54% | 42,794 |
| Dec 8, 2025 | 28.00 | 28.10 | 27.55 | 27.60 | 27.60 | -1.25% | 74,226 |
| Dec 5, 2025 | 27.05 | 28.05 | 27.05 | 27.95 | 27.95 | 2.57% | 110,756 |
| Dec 4, 2025 | 27.25 | 27.60 | 27.20 | 27.25 | 27.25 | 0.74% | 44,124 |
| Dec 3, 2025 | 26.70 | 27.05 | 26.55 | 27.05 | 27.05 | 1.69% | 90,666 |
| Dec 2, 2025 | 26.50 | 26.90 | 26.15 | 26.60 | 26.60 | 0.76% | 89,429 |
| Dec 1, 2025 | 26.65 | 26.75 | 26.05 | 26.40 | 26.40 | -1.12% | 87,192 |
| Nov 28, 2025 | 26.30 | 26.70 | 26.30 | 26.70 | 26.70 | 1.52% | 71,823 |
| Nov 27, 2025 | 25.55 | 26.45 | 25.55 | 26.30 | 26.30 | 2.33% | 53,416 |
| Nov 26, 2025 | 25.85 | 26.00 | 25.55 | 25.70 | 25.70 | -0.19% | 41,318 |
| Nov 25, 2025 | 25.20 | 25.85 | 24.95 | 25.75 | 25.75 | 1.98% | 50,509 |
| Nov 24, 2025 | 24.85 | 25.30 | 24.85 | 25.25 | 25.25 | 2.23% | 71,764 |
| Nov 21, 2025 | 24.65 | 25.05 | 24.45 | 24.70 | 24.70 | -0.40% | 49,733 |
| Nov 20, 2025 | 25.10 | 25.25 | 24.75 | 24.80 | 24.80 | -0.60% | 42,772 |
| Nov 19, 2025 | 25.70 | 25.70 | 24.85 | 24.95 | 24.95 | -0.80% | 54,332 |
| Nov 18, 2025 | 25.30 | 25.55 | 25.00 | 25.15 | 25.15 | -1.18% | 47,090 |
| Nov 17, 2025 | 26.00 | 26.10 | 25.35 | 25.45 | 25.45 | -2.49% | 54,020 |
| Nov 14, 2025 | 24.80 | 26.60 | 24.80 | 26.10 | 26.10 | 4.61% | 153,272 |
| Nov 13, 2025 | 24.00 | 26.25 | 24.00 | 24.95 | 24.95 | 3.96% | 152,034 |
| Nov 12, 2025 | 23.90 | 24.20 | 23.55 | 24.00 | 24.00 | 0.84% | 58,629 |
| Nov 11, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | 1.06% | 50,759 |
| Nov 10, 2025 | 23.65 | 24.10 | 23.55 | 23.55 | 23.55 | 1.07% | 61,693 |
| Nov 7, 2025 | 23.35 | 23.60 | 23.10 | 23.30 | 23.30 | 0.43% | 69,483 |
| Nov 6, 2025 | 23.80 | 24.00 | 23.15 | 23.20 | 23.20 | -2.52% | 62,686 |
| Nov 5, 2025 | 23.60 | 23.90 | 23.45 | 23.80 | 23.80 | 0.42% | 53,253 |
| Nov 4, 2025 | 23.95 | 24.10 | 23.60 | 23.70 | 23.70 | -2.67% | 81,141 |
| Nov 3, 2025 | 24.65 | 24.90 | 24.20 | 24.35 | 24.35 | -1.22% | 62,838 |
| Oct 31, 2025 | 24.65 | 24.70 | 24.45 | 24.65 | 24.65 | - | 74,046 |
| Oct 30, 2025 | 24.60 | 24.80 | 24.50 | 24.65 | 24.65 | 0.41% | 52,275 |
| Oct 29, 2025 | 24.90 | 25.15 | 24.45 | 24.55 | 24.55 | -1.80% | 57,056 |
| Oct 28, 2025 | 25.40 | 25.50 | 24.95 | 25.00 | 25.00 | -1.19% | 53,049 |
| Oct 27, 2025 | 25.20 | 25.80 | 24.95 | 25.30 | 25.30 | -0.20% | 78,690 |
| Oct 24, 2025 | 25.25 | 25.50 | 25.15 | 25.35 | 25.35 | 0.40% | 55,243 |
| Oct 23, 2025 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 0.80% | 38,862 |
| Oct 22, 2025 | 24.85 | 25.45 | 24.75 | 25.05 | 25.05 | 0.20% | 54,707 |
| Oct 21, 2025 | 24.90 | 25.20 | 24.75 | 25.00 | 25.00 | 0.40% | 50,636 |
| Oct 20, 2025 | 24.70 | 25.15 | 24.60 | 24.90 | 24.90 | 2.26% | 46,828 |
| Oct 17, 2025 | 25.05 | 25.05 | 24.20 | 24.35 | 24.35 | -3.18% | 78,837 |
| Oct 16, 2025 | 24.85 | 25.30 | 24.70 | 25.15 | 25.15 | 1.21% | 44,391 |
| Oct 15, 2025 | 25.05 | 25.30 | 24.75 | 24.85 | 24.85 | -0.20% | 66,028 |
| Oct 14, 2025 | 24.90 | 25.25 | 24.80 | 24.90 | 24.90 | -1.19% | 44,915 |
| Oct 13, 2025 | 25.15 | 25.60 | 25.05 | 25.20 | 25.20 | 0.80% | 57,550 |
| Oct 10, 2025 | 25.85 | 26.05 | 25.00 | 25.00 | 25.00 | -3.66% | 61,808 |
| Oct 9, 2025 | 26.00 | 26.20 | 25.80 | 25.95 | 25.95 | - | 47,705 |
| Oct 8, 2025 | 25.50 | 26.15 | 25.50 | 25.95 | 25.95 | 2.17% | 64,501 |
| Oct 7, 2025 | 25.65 | 25.95 | 25.30 | 25.40 | 25.40 | -1.17% | 52,074 |
| Oct 6, 2025 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -1.15% | 59,927 |