Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 23.25
-0.15 (-0.64%)
Sep 12, 2025, 5:35 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.50 | 23.60 | 23.20 | 23.25 | 23.25 | -0.64% | 22,108 |
| Sep 11, 2025 | 24.45 | 24.45 | 23.20 | 23.40 | 23.40 | -4.49% | 71,423 |
| Sep 10, 2025 | 23.50 | 25.10 | 23.45 | 24.50 | 24.50 | 7.93% | 202,647 |
| Sep 9, 2025 | 22.85 | 22.90 | 22.45 | 22.70 | 22.70 | -1.30% | 37,330 |
| Sep 8, 2025 | 22.70 | 23.05 | 22.35 | 23.00 | 23.00 | 2.00% | 50,807 |
| Sep 5, 2025 | 22.55 | 22.65 | 22.30 | 22.55 | 22.55 | 0.45% | 54,044 |
| Sep 4, 2025 | 22.50 | 22.75 | 22.25 | 22.45 | 22.45 | -0.44% | 39,557 |
| Sep 3, 2025 | 23.05 | 23.35 | 22.30 | 22.55 | 22.55 | -1.74% | 48,235 |
| Sep 2, 2025 | 23.50 | 23.60 | 22.85 | 22.95 | 22.95 | -2.55% | 133,427 |
| Sep 1, 2025 | 23.00 | 23.60 | 22.90 | 23.55 | 23.55 | 2.61% | 44,743 |
| Aug 29, 2025 | 22.95 | 23.40 | 22.95 | 22.95 | 22.95 | -0.65% | 55,548 |
| Aug 28, 2025 | 23.75 | 24.45 | 22.90 | 23.10 | 23.10 | 3.59% | 101,925 |
| Aug 27, 2025 | 22.40 | 22.60 | 22.10 | 22.30 | 22.30 | -0.67% | 49,862 |
| Aug 26, 2025 | 22.80 | 22.90 | 22.45 | 22.45 | 22.45 | -2.39% | 69,480 |
| Aug 25, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 27,466 |
| Aug 22, 2025 | 22.60 | 22.95 | 22.45 | 22.80 | 22.80 | 0.44% | 53,891 |
| Aug 21, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 0.89% | 38,770 |
| Aug 20, 2025 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 33,009 |
| Aug 19, 2025 | 22.50 | 23.00 | 22.50 | 22.90 | 22.90 | 1.10% | 53,791 |
| Aug 18, 2025 | 22.65 | 22.85 | 22.65 | 22.65 | 22.65 | - | 37,145 |
| Aug 15, 2025 | 22.85 | 23.00 | 22.65 | 22.65 | 22.65 | -0.44% | 53,103 |
| Aug 14, 2025 | 22.40 | 22.95 | 22.10 | 22.75 | 22.75 | 1.34% | 64,860 |
| Aug 13, 2025 | 22.40 | 22.90 | 22.25 | 22.45 | 22.45 | 0.22% | 86,110 |
| Aug 12, 2025 | 23.30 | 23.50 | 22.30 | 22.40 | 22.40 | -4.27% | 76,847 |
| Aug 11, 2025 | 23.80 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | 76,459 |
| Aug 8, 2025 | 22.65 | 23.85 | 22.65 | 23.60 | 23.60 | 3.96% | 99,479 |
| Aug 7, 2025 | 22.05 | 23.00 | 22.05 | 22.70 | 22.70 | 2.71% | 55,011 |
| Aug 6, 2025 | 22.55 | 22.70 | 22.10 | 22.10 | 22.10 | -1.78% | 40,278 |
| Aug 5, 2025 | 22.55 | 22.90 | 22.50 | 22.50 | 22.50 | 0.22% | 51,819 |
| Aug 4, 2025 | 23.05 | 23.45 | 22.45 | 22.45 | 22.45 | -1.32% | 76,808 |
| Aug 1, 2025 | 22.50 | 22.90 | 20.30 | 22.75 | 22.75 | -11.65% | 374,682 |
| Jul 31, 2025 | 26.30 | 26.45 | 25.70 | 25.75 | 25.75 | -1.90% | 28,354 |
| Jul 30, 2025 | 26.55 | 26.65 | 26.25 | 26.25 | 26.25 | -1.50% | 21,734 |
| Jul 29, 2025 | 25.95 | 26.85 | 25.95 | 26.65 | 26.65 | 2.70% | 53,752 |
| Jul 28, 2025 | 26.40 | 26.65 | 25.95 | 25.95 | 25.95 | -0.95% | 36,101 |
| Jul 25, 2025 | 26.05 | 26.30 | 25.85 | 26.20 | 26.20 | 0.19% | 35,488 |
| Jul 24, 2025 | 26.50 | 26.60 | 26.10 | 26.15 | 26.15 | -0.76% | 32,093 |
| Jul 23, 2025 | 26.55 | 26.65 | 26.25 | 26.35 | 26.35 | -0.19% | 45,365 |
| Jul 22, 2025 | 26.25 | 26.45 | 25.75 | 26.40 | 26.40 | - | 76,662 |
| Jul 21, 2025 | 26.75 | 27.05 | 26.30 | 26.40 | 26.40 | -0.75% | 40,586 |
| Jul 18, 2025 | 27.05 | 27.10 | 26.60 | 26.60 | 26.60 | -1.48% | 49,895 |
| Jul 17, 2025 | 26.65 | 27.40 | 26.65 | 27.00 | 27.00 | 1.69% | 56,563 |
| Jul 16, 2025 | 26.55 | 26.75 | 26.35 | 26.55 | 26.55 | -0.75% | 62,568 |
| Jul 15, 2025 | 26.70 | 27.10 | 26.70 | 26.75 | 26.75 | - | 35,301 |
| Jul 14, 2025 | 26.90 | 27.25 | 26.55 | 26.75 | 26.75 | -2.37% | 31,657 |
| Jul 11, 2025 | 27.60 | 27.65 | 27.25 | 27.40 | 27.40 | -1.26% | 34,768 |
| Jul 10, 2025 | 27.70 | 27.95 | 27.50 | 27.75 | 27.75 | -0.18% | 51,583 |
| Jul 9, 2025 | 27.80 | 28.20 | 27.65 | 27.80 | 27.80 | - | 52,716 |
| Jul 8, 2025 | 26.95 | 28.00 | 26.85 | 27.80 | 27.80 | 2.58% | 85,311 |
| Jul 7, 2025 | 26.35 | 27.20 | 26.20 | 27.10 | 27.10 | 2.65% | 56,198 |