Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 24.95
+0.05 (0.20%)
Oct 15, 2025, 2:42 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 26.05 | 26.30 | 25.85 | 26.00 | 26.00 | -0.38% | 37,547 |
| Oct 2, 2025 | 26.05 | 26.45 | 25.85 | 26.10 | 26.10 | 0.38% | 56,017 |
| Oct 1, 2025 | 26.30 | 26.40 | 25.85 | 26.00 | 26.00 | -0.57% | 69,299 |
| Sep 30, 2025 | 25.55 | 26.25 | 25.55 | 26.15 | 26.15 | 2.75% | 81,604 |
| Sep 29, 2025 | 25.10 | 25.65 | 25.10 | 25.45 | 25.45 | 0.79% | 58,984 |
| Sep 26, 2025 | 24.85 | 25.40 | 24.80 | 25.25 | 25.25 | 1.41% | 81,322 |
| Sep 25, 2025 | 24.55 | 25.15 | 24.45 | 24.90 | 24.90 | 1.43% | 58,986 |
| Sep 24, 2025 | 24.90 | 25.75 | 24.50 | 24.55 | 24.55 | -0.61% | 94,322 |
| Sep 23, 2025 | 24.15 | 25.00 | 24.15 | 24.70 | 24.70 | 2.92% | 71,187 |
| Sep 22, 2025 | 23.80 | 24.30 | 23.50 | 24.00 | 24.00 | 0.42% | 56,343 |
| Sep 19, 2025 | 23.95 | 23.95 | 23.40 | 23.90 | 23.90 | 0.42% | 119,075 |
| Sep 18, 2025 | 23.40 | 24.00 | 23.35 | 23.80 | 23.80 | 1.71% | 53,310 |
| Sep 17, 2025 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 24,253 |
| Sep 16, 2025 | 23.25 | 23.40 | 23.00 | 23.10 | 23.10 | -1.07% | 57,858 |
| Sep 15, 2025 | 23.40 | 23.70 | 23.15 | 23.35 | 23.35 | 0.43% | 33,648 |
| Sep 12, 2025 | 23.50 | 23.60 | 23.20 | 23.25 | 23.25 | -0.64% | 36,685 |
| 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 |