Cancom SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	23.70	23.80	23.55	23.75	-	-	9,230
Mar 4, 2026	23.60	24.05	23.35	23.75	23.75	1.71%	70,183
Mar 3, 2026	23.00	23.45	23.00	23.35	23.35	-0.64%	75,540
Mar 2, 2026	23.20	23.90	23.15	23.50	23.50	-1.47%	87,575
Feb 27, 2026	23.40	24.15	23.40	23.85	23.85	0.63%	116,023
Feb 26, 2026	23.00	23.75	22.95	23.70	23.70	3.04%	92,027
Feb 25, 2026	23.05	23.35	22.90	23.00	23.00	-0.22%	80,499
Feb 24, 2026	23.85	24.20	22.85	23.05	23.05	-3.96%	101,315
Feb 23, 2026	23.95	24.40	23.75	24.00	24.00	-0.21%	88,907
Feb 20, 2026	23.75	24.25	23.60	24.05	24.05	1.05%	65,322
Feb 19, 2026	23.75	24.20	23.60	23.80	23.80	-0.21%	69,113
Feb 18, 2026	23.65	23.95	23.45	23.85	23.85	1.49%	91,090
Feb 17, 2026	23.15	23.70	22.65	23.50	23.50	4.44%	151,497
Feb 16, 2026	22.90	23.05	22.45	22.50	22.50	-1.10%	163,053
Feb 13, 2026	22.55	23.15	22.45	22.75	22.75	2.02%	153,561
Feb 12, 2026	23.80	24.30	22.30	22.30	22.30	-5.31%	249,815
Feb 11, 2026	24.65	24.70	23.35	23.55	23.55	-4.66%	101,032
Feb 10, 2026	24.20	24.80	24.10	24.70	24.70	2.70%	62,081
Feb 9, 2026	25.15	25.25	23.85	24.05	24.05	-3.99%	116,293
Feb 6, 2026	25.70	25.70	24.85	25.05	25.05	-4.02%	155,991
Feb 5, 2026	26.65	26.70	25.85	26.10	26.10	-1.69%	59,681
Feb 4, 2026	27.30	27.30	26.35	26.55	26.55	-2.75%	87,528
Feb 3, 2026	28.60	28.60	27.20	27.30	27.30	-4.04%	50,164
Feb 2, 2026	28.25	28.70	28.20	28.45	28.45	-	59,923
Jan 30, 2026	28.25	28.75	28.05	28.45	28.45	1.25%	48,474
Jan 29, 2026	29.00	29.00	28.10	28.10	28.10	-2.43%	45,829
Jan 28, 2026	29.15	29.45	28.70	28.80	28.80	-0.69%	57,950
Jan 27, 2026	28.65	29.25	28.65	29.00	29.00	1.05%	58,756
Jan 26, 2026	28.25	28.70	27.95	28.70	28.70	1.41%	38,123
Jan 23, 2026	28.75	28.95	28.25	28.30	28.30	-1.57%	42,948
Jan 22, 2026	27.85	28.85	27.40	28.75	28.75	5.89%	75,678
Jan 21, 2026	27.50	27.70	26.80	27.15	27.15	-0.37%	34,682
Jan 20, 2026	28.30	28.70	27.25	27.25	27.25	-4.39%	68,007
Jan 19, 2026	28.10	28.60	27.95	28.50	28.50	-0.35%	42,456
Jan 16, 2026	28.40	28.60	28.15	28.60	28.60	-	37,783
Jan 15, 2026	28.20	28.95	27.80	28.60	28.60	1.24%	49,654
Jan 14, 2026	28.65	28.65	27.85	28.25	28.25	-1.91%	42,362
Jan 13, 2026	28.10	29.10	28.10	28.80	28.80	3.23%	102,024
Jan 12, 2026	27.35	28.15	27.35	27.90	27.90	0.90%	53,342
Jan 9, 2026	27.15	27.75	27.15	27.65	27.65	1.10%	13,232
Jan 8, 2026	27.45	27.50	27.05	27.35	27.35	-	18,172
Jan 7, 2026	27.40	27.40	27.00	27.35	27.35	-	26,953
Jan 6, 2026	26.90	27.35	26.55	27.35	27.35	1.11%	24,210
Jan 5, 2026	26.70	27.20	26.45	27.05	27.05	1.69%	42,958
Jan 2, 2026	26.70	26.85	26.25	26.60	26.60	-0.19%	27,893
Dec 30, 2025	26.70	26.80	26.55	26.65	26.65	-0.37%	9,471
Dec 29, 2025	26.35	26.75	26.35	26.75	26.75	1.13%	24,684
Dec 23, 2025	27.10	27.10	26.25	26.45	26.45	-2.04%	23,617
Dec 22, 2025	27.50	27.65	26.75	27.00	27.00	-1.82%	61,650
Dec 19, 2025	28.20	28.30	27.30	27.50	27.50	-2.83%	119,715