Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 24.90
+0.65 (2.68%)
Jul 29, 2026, 5:35 PM CET
Cancom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.20 | 25.40 | 24.20 | 25.10 | - | 3.51% | 146,157 |
| Jul 28, 2026 | 24.25 | 24.95 | 23.05 | 24.25 | 24.25 | -0.82% | 152,388 |
| Jul 27, 2026 | 24.00 | 24.60 | 23.90 | 24.45 | 24.45 | 2.09% | 130,935 |
| Jul 24, 2026 | 23.20 | 23.95 | 23.20 | 23.95 | 23.95 | 3.46% | 101,673 |
| Jul 23, 2026 | 23.45 | 23.55 | 22.95 | 23.15 | 23.15 | -1.28% | 17,922 |
| Jul 22, 2026 | 23.80 | 23.90 | 23.40 | 23.45 | 23.45 | -1.68% | 30,486 |
| Jul 21, 2026 | 23.60 | 23.90 | 23.30 | 23.85 | 23.85 | 0.63% | 46,970 |
| Jul 20, 2026 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 1.28% | 24,674 |
| Jul 17, 2026 | 23.30 | 23.50 | 23.05 | 23.40 | 23.40 | -0.21% | 87,814 |
| Jul 16, 2026 | 23.55 | 23.70 | 23.15 | 23.45 | 23.45 | -0.64% | 29,835 |
| Jul 15, 2026 | 23.50 | 23.95 | 23.20 | 23.60 | 23.60 | -0.21% | 56,047 |
| Jul 14, 2026 | 23.65 | 23.70 | 22.95 | 23.65 | 23.65 | -1.05% | 49,828 |
| Jul 13, 2026 | 23.20 | 24.00 | 23.20 | 23.90 | 23.90 | 2.80% | 76,214 |
| Jul 10, 2026 | 23.25 | 23.55 | 22.90 | 23.25 | 23.25 | -0.43% | 35,547 |
| Jul 9, 2026 | 23.60 | 23.75 | 23.20 | 23.35 | 23.35 | -0.85% | 36,808 |
| Jul 8, 2026 | 24.05 | 24.05 | 23.55 | 23.55 | 23.55 | -2.69% | 57,350 |
| Jul 7, 2026 | 24.05 | 24.50 | 23.95 | 24.20 | 24.20 | 0.62% | 38,907 |
| Jul 6, 2026 | 24.25 | 24.70 | 23.85 | 24.05 | 24.05 | -1.23% | 74,004 |
| Jul 3, 2026 | 24.70 | 24.70 | 24.20 | 24.35 | 24.35 | -1.22% | 24,855 |
| Jul 2, 2026 | 23.75 | 24.65 | 23.70 | 24.65 | 24.65 | 3.14% | 50,353 |
| Jul 1, 2026 | 23.35 | 23.90 | 23.00 | 23.90 | 23.90 | 2.80% | 45,470 |
| Jun 30, 2026 | 23.55 | 23.60 | 23.00 | 23.25 | 23.25 | -0.64% | 46,475 |
| Jun 29, 2026 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 3.08% | 52,348 |
| Jun 26, 2026 | 22.00 | 22.75 | 21.80 | 22.70 | 22.70 | 2.71% | 46,406 |
| Jun 25, 2026 | 22.30 | 22.45 | 22.00 | 22.10 | 22.10 | -1.56% | 59,605 |
| Jun 24, 2026 | 23.35 | 23.35 | 22.35 | 22.45 | 22.45 | -4.26% | 80,131 |
| Jun 23, 2026 | 23.55 | 23.75 | 23.30 | 23.45 | 23.45 | -1.05% | 43,870 |
| Jun 22, 2026 | 23.70 | 24.05 | 23.55 | 23.70 | 23.70 | 0.21% | 36,459 |
| Jun 19, 2026 | 24.20 | 24.20 | 23.65 | 23.65 | 23.65 | -2.07% | 86,859 |
| Jun 18, 2026 | 24.65 | 24.85 | 23.85 | 24.15 | 24.15 | -3.21% | 89,451 |
| Jun 17, 2026 | 26.10 | 26.45 | 25.45 | 25.95 | 24.95 | -0.76% | 83,065 |
| Jun 16, 2026 | 26.25 | 26.40 | 25.90 | 26.15 | 25.14 | 0.19% | 35,352 |
| Jun 15, 2026 | 26.00 | 26.45 | 25.80 | 26.10 | 25.09 | 1.75% | 65,533 |
| Jun 12, 2026 | 25.60 | 25.80 | 25.05 | 25.65 | 24.66 | 0.59% | 35,279 |
| Jun 11, 2026 | 25.85 | 25.85 | 25.20 | 25.50 | 24.52 | -1.92% | 40,656 |
| Jun 10, 2026 | 26.35 | 26.55 | 25.70 | 26.00 | 25.00 | -1.89% | 46,815 |
| Jun 9, 2026 | 27.60 | 27.60 | 26.50 | 26.50 | 25.48 | -3.46% | 34,817 |
| Jun 8, 2026 | 27.25 | 27.55 | 26.80 | 27.45 | 26.39 | - | 43,942 |
| Jun 5, 2026 | 27.55 | 28.10 | 27.35 | 27.45 | 26.39 | -0.72% | 44,212 |
| Jun 4, 2026 | 27.10 | 27.75 | 27.10 | 27.65 | 26.58 | 1.65% | 28,415 |
| Jun 3, 2026 | 28.75 | 28.80 | 27.15 | 27.20 | 26.15 | -5.56% | 81,196 |
| Jun 2, 2026 | 29.00 | 29.40 | 28.35 | 28.80 | 27.69 | -0.52% | 164,439 |
| Jun 1, 2026 | 28.45 | 29.00 | 28.00 | 28.95 | 27.83 | 2.30% | 97,375 |
| May 29, 2026 | 27.40 | 28.55 | 27.40 | 28.30 | 27.21 | 3.28% | 160,613 |
| May 28, 2026 | 26.95 | 27.55 | 26.95 | 27.40 | 26.34 | 1.48% | 48,065 |
| May 27, 2026 | 27.05 | 27.55 | 26.80 | 27.00 | 25.96 | -0.18% | 73,991 |
| May 26, 2026 | 26.95 | 27.40 | 26.60 | 27.05 | 26.01 | 0.37% | 42,712 |
| May 25, 2026 | 27.40 | 27.40 | 26.55 | 26.95 | 25.91 | -1.28% | 24,908 |
| May 22, 2026 | 26.70 | 27.30 | 26.50 | 27.30 | 26.25 | 3.02% | 81,660 |
| May 21, 2026 | 26.50 | 26.85 | 26.30 | 26.50 | 25.48 | -0.56% | 35,119 |