Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 28.30
+0.90 (3.28%)
May 29, 2026, 5:35 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.40 | 28.35 | 27.40 | 28.30 | - | 3.28% | 37,316 |
| May 28, 2026 | 26.95 | 27.55 | 26.95 | 27.40 | 27.40 | 1.48% | 48,065 |
| May 27, 2026 | 27.05 | 27.55 | 26.80 | 27.00 | 27.00 | -0.18% | 73,991 |
| May 26, 2026 | 26.95 | 27.40 | 26.60 | 27.05 | 27.05 | 0.37% | 42,712 |
| May 25, 2026 | 27.40 | 27.40 | 26.55 | 26.95 | 26.95 | -1.28% | 24,908 |
| May 22, 2026 | 26.70 | 27.30 | 26.50 | 27.30 | 27.30 | 3.02% | 81,660 |
| May 21, 2026 | 26.50 | 26.85 | 26.30 | 26.50 | 26.50 | -0.56% | 35,119 |
| May 20, 2026 | 26.20 | 27.10 | 25.90 | 26.65 | 26.65 | 0.76% | 40,663 |
| May 19, 2026 | 26.10 | 26.80 | 26.10 | 26.45 | 26.45 | 1.73% | 74,019 |
| May 18, 2026 | 25.40 | 26.60 | 25.05 | 26.00 | 26.00 | 1.96% | 84,696 |
| May 15, 2026 | 25.45 | 25.60 | 24.65 | 25.50 | 25.50 | -0.20% | 80,967 |
| May 14, 2026 | 24.90 | 25.80 | 24.75 | 25.55 | 25.55 | 4.29% | 64,041 |
| May 13, 2026 | 25.60 | 25.60 | 23.65 | 24.50 | 24.50 | -4.30% | 137,736 |
| May 12, 2026 | 25.90 | 25.90 | 25.30 | 25.60 | 25.60 | -2.10% | 57,920 |
| May 11, 2026 | 26.25 | 26.40 | 25.70 | 26.15 | 26.15 | - | 59,512 |
| May 8, 2026 | 25.45 | 26.30 | 25.30 | 26.15 | 26.15 | 2.95% | 131,544 |
| May 7, 2026 | 25.80 | 25.80 | 25.05 | 25.40 | 25.40 | -0.97% | 107,402 |
| May 6, 2026 | 25.95 | 26.20 | 25.45 | 25.65 | 25.65 | 0.59% | 57,980 |
| May 5, 2026 | 25.80 | 26.00 | 25.10 | 25.50 | 25.50 | -1.16% | 87,889 |
| May 4, 2026 | 24.90 | 26.05 | 24.70 | 25.80 | 25.80 | 4.24% | 57,218 |
| Apr 30, 2026 | 24.45 | 24.90 | 24.35 | 24.75 | 24.75 | 0.20% | 46,853 |
| Apr 29, 2026 | 24.80 | 25.30 | 24.55 | 24.70 | 24.70 | -0.40% | 54,742 |
| Apr 28, 2026 | 24.35 | 24.90 | 24.10 | 24.80 | 24.80 | 1.22% | 79,123 |
| Apr 27, 2026 | 24.70 | 25.00 | 24.45 | 24.50 | 24.50 | 0.20% | 68,273 |
| Apr 24, 2026 | 25.00 | 25.35 | 24.15 | 24.45 | 24.45 | -2.20% | 125,018 |
| Apr 23, 2026 | 25.90 | 26.00 | 24.50 | 25.00 | 25.00 | -4.40% | 108,617 |
| Apr 22, 2026 | 26.65 | 26.80 | 25.95 | 26.15 | 26.15 | -2.06% | 93,318 |
| Apr 21, 2026 | 26.25 | 26.75 | 26.25 | 26.70 | 26.70 | 1.71% | 89,765 |
| Apr 20, 2026 | 26.35 | 26.60 | 26.25 | 26.25 | 26.25 | -1.32% | 87,873 |
| Apr 17, 2026 | 26.25 | 27.25 | 26.20 | 26.60 | 26.60 | 1.72% | 94,222 |
| Apr 16, 2026 | 25.50 | 26.55 | 25.50 | 26.15 | 26.15 | 2.35% | 129,701 |
| Apr 15, 2026 | 25.40 | 25.75 | 25.40 | 25.55 | 25.55 | 0.39% | 82,355 |
| Apr 14, 2026 | 25.00 | 25.80 | 25.00 | 25.45 | 25.45 | 1.60% | 79,742 |
| Apr 13, 2026 | 24.30 | 25.10 | 24.10 | 25.05 | 25.05 | 2.04% | 85,831 |
| Apr 10, 2026 | 24.05 | 24.90 | 24.05 | 24.55 | 24.55 | 2.08% | 116,548 |
| Apr 9, 2026 | 25.40 | 25.45 | 23.95 | 24.05 | 24.05 | -5.87% | 108,378 |
| Apr 8, 2026 | 25.40 | 26.20 | 25.35 | 25.55 | 25.55 | 2.20% | 116,057 |
| Apr 7, 2026 | 25.20 | 25.85 | 25.00 | 25.00 | 25.00 | -0.79% | 115,194 |
| Apr 2, 2026 | 24.95 | 25.20 | 24.45 | 25.20 | 25.20 | 2.44% | 123,199 |
| Apr 1, 2026 | 24.65 | 24.95 | 24.25 | 24.60 | 24.60 | 1.86% | 145,290 |
| Mar 31, 2026 | 24.30 | 24.60 | 23.95 | 24.15 | 24.15 | -0.41% | 148,241 |
| Mar 30, 2026 | 22.90 | 24.25 | 22.75 | 24.25 | 24.25 | 4.98% | 173,860 |
| Mar 27, 2026 | 22.50 | 23.80 | 22.40 | 23.10 | 23.10 | 2.67% | 159,241 |
| Mar 26, 2026 | 21.65 | 22.80 | 20.70 | 22.50 | 22.50 | 4.41% | 185,638 |
| Mar 25, 2026 | 21.15 | 21.80 | 20.95 | 21.55 | 21.55 | 3.11% | 166,983 |
| Mar 24, 2026 | 21.25 | 21.30 | 20.75 | 20.90 | 20.90 | -1.18% | 135,177 |
| Mar 23, 2026 | 21.45 | 21.80 | 20.60 | 21.15 | 21.15 | 0.71% | 167,667 |
| Mar 20, 2026 | 22.20 | 22.60 | 20.05 | 21.00 | 21.00 | -4.11% | 298,589 |
| Mar 19, 2026 | 21.80 | 22.15 | 21.55 | 21.90 | 21.90 | -2.45% | 166,508 |
| Mar 18, 2026 | 22.70 | 23.15 | 22.20 | 22.45 | 22.45 | -0.22% | 274,430 |