Skip to main content
logo
Cancom SE (ETR:COK)
Germany flag Germany · Delayed Price · Currency is EUR
27.25
-1.25 (-4.39%)
Jan 20, 2026, 5:36 PM CET

Cancom SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202628.1028.1527.9528.00--2.10%7,665
Jan 16, 202628.4028.6028.1528.6028.60-37,783
Jan 15, 202628.2028.9527.8028.6028.601.24%49,654
Jan 14, 202628.6528.6527.8528.2528.25-1.91%42,362
Jan 13, 202628.1029.1028.1028.8028.803.23%102,024
Jan 12, 202627.3528.1527.3527.9027.900.90%53,342
Jan 9, 202627.1527.7527.1527.6527.651.10%13,232
Jan 8, 202627.4527.5027.0527.3527.35-18,172
Jan 7, 202627.4027.4027.0027.3527.35-26,953
Jan 6, 202626.9027.3526.5527.3527.351.11%24,210
Jan 5, 202626.7027.2026.4527.0527.051.69%42,958
Jan 2, 202626.7026.8526.2526.6026.60-0.19%27,893
Dec 30, 202526.7026.8026.5526.6526.65-0.37%9,471
Dec 29, 202526.3526.7526.3526.7526.751.13%24,684
Dec 23, 202527.1027.1026.2526.4526.45-2.04%23,617
Dec 22, 202527.5027.6526.7527.0027.00-1.82%61,650
Dec 19, 202528.2028.3027.3027.5027.50-2.83%119,715
Dec 18, 202527.9528.3527.8028.3028.300.89%43,041
Dec 17, 202527.9528.0527.7028.0528.050.54%51,608
Dec 16, 202527.6028.2027.5527.9027.900.54%161,236
Dec 15, 202527.1527.7526.9527.7527.752.21%63,699
Dec 12, 202527.3027.6527.1027.1527.15-0.73%40,232
Dec 11, 202527.0027.4027.0027.3527.351.30%41,606
Dec 10, 202527.3527.4526.9527.0027.00-1.64%55,652
Dec 9, 202527.7527.7527.4027.4527.45-0.54%42,794
Dec 8, 202528.0028.1027.5527.6027.60-1.25%74,226
Dec 5, 202527.0528.0527.0527.9527.952.57%110,756
Dec 4, 202527.2527.6027.2027.2527.250.74%44,124
Dec 3, 202526.7027.0526.5527.0527.051.69%90,666
Dec 2, 202526.5026.9026.1526.6026.600.76%89,429
Dec 1, 202526.6526.7526.0526.4026.40-1.12%87,192
Nov 28, 202526.3026.7026.3026.7026.701.52%71,823
Nov 27, 202525.5526.4525.5526.3026.302.33%53,416
Nov 26, 202525.8526.0025.5525.7025.70-0.19%41,318
Nov 25, 202525.2025.8524.9525.7525.751.98%50,509
Nov 24, 202524.8525.3024.8525.2525.252.23%71,764
Nov 21, 202524.6525.0524.4524.7024.70-0.40%49,733
Nov 20, 202525.1025.2524.7524.8024.80-0.60%42,772
Nov 19, 202525.7025.7024.8524.9524.95-0.80%54,332
Nov 18, 202525.3025.5525.0025.1525.15-1.18%47,090
Nov 17, 202526.0026.1025.3525.4525.45-2.49%54,020
Nov 14, 202524.8026.6024.8026.1026.104.61%153,272
Nov 13, 202524.0026.2524.0024.9524.953.96%152,034
Nov 12, 202523.9024.2023.5524.0024.000.84%58,629
Nov 11, 202523.6023.8023.4023.8023.801.06%50,759
Nov 10, 202523.6524.1023.5523.5523.551.07%61,693
Nov 7, 202523.3523.6023.1023.3023.300.43%69,483
Nov 6, 202523.8024.0023.1523.2023.20-2.52%62,686
Nov 5, 202523.6023.9023.4523.8023.800.42%53,253
Nov 4, 202523.9524.1023.6023.7023.70-2.67%81,141