Cancom SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	22.30	22.35	22.10	22.20	-	-0.89%	11,962
Sep 4, 2026	22.65	22.80	22.25	22.40	22.40	-0.44%	82,871
Sep 3, 2026	22.40	22.95	22.40	22.50	22.50	0.45%	41,662
Sep 2, 2026	22.30	23.10	22.10	22.40	22.40	-0.44%	179,408
Sep 1, 2026	22.05	23.10	21.50	22.50	22.50	2.27%	139,380
Aug 31, 2026	21.80	22.00	21.65	22.00	22.00	0.23%	113,886
Aug 28, 2026	21.95	22.20	21.85	21.95	21.95	-0.23%	38,487
Aug 27, 2026	21.50	22.05	21.50	22.00	22.00	2.56%	51,151
Aug 26, 2026	21.30	21.65	21.15	21.45	21.45	-	48,381
Aug 25, 2026	21.20	21.45	21.15	21.45	21.45	0.70%	67,421
Aug 24, 2026	21.20	21.35	20.95	21.30	21.30	-0.70%	39,032
Aug 21, 2026	21.30	21.50	21.20	21.45	21.45	0.70%	24,341
Aug 20, 2026	21.25	21.50	21.15	21.30	21.30	0.24%	42,407
Aug 19, 2026	21.30	21.35	21.10	21.25	21.25	-0.93%	58,769
Aug 18, 2026	21.65	21.75	21.40	21.45	21.45	-0.46%	60,037
Aug 17, 2026	22.40	22.40	21.50	21.55	21.55	-3.15%	64,123
Aug 14, 2026	21.85	22.85	21.85	22.25	22.25	3.49%	134,851
Aug 13, 2026	21.60	22.45	21.30	21.50	21.50	0.23%	131,963
Aug 12, 2026	22.30	22.45	21.25	21.45	21.45	-4.88%	191,079
Aug 11, 2026	24.30	24.30	22.10	22.55	22.55	-6.24%	266,400
Aug 10, 2026	24.80	24.80	24.05	24.05	24.05	-3.41%	43,371
Aug 7, 2026	24.70	25.00	24.50	24.90	24.90	1.43%	84,990
Aug 6, 2026	24.20	24.60	23.75	24.55	24.55	0.82%	61,003
Aug 5, 2026	24.70	24.70	24.20	24.35	24.35	-1.42%	34,756
Aug 4, 2026	24.50	24.70	24.20	24.70	24.70	1.44%	50,165
Aug 3, 2026	23.95	24.40	23.90	24.35	24.35	1.88%	44,322
Jul 31, 2026	24.85	24.85	23.75	23.90	23.90	-3.43%	71,167
Jul 30, 2026	25.00	25.00	23.90	24.75	24.75	-0.60%	100,196
Jul 29, 2026	24.20	25.40	24.20	24.90	24.90	2.68%	186,652
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