Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 22.50
-0.05 (-0.22%)
Sep 28, 2026, 12:00 PM CET
Cancom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.55 | 22.85 | 22.50 | 22.50 | - | -0.22% | 33,900 |
| Sep 25, 2026 | 23.15 | 23.30 | 22.30 | 22.55 | 22.55 | 1.81% | 145,332 |
| Sep 24, 2026 | 22.50 | 22.65 | 22.15 | 22.15 | 22.15 | -1.34% | 69,881 |
| Sep 23, 2026 | 22.55 | 22.80 | 22.25 | 22.45 | 22.45 | 0.22% | 75,003 |
| Sep 22, 2026 | 22.50 | 23.05 | 22.40 | 22.40 | 22.40 | -0.88% | 116,896 |
| Sep 21, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 2.73% | 103,225 |
| Sep 18, 2026 | 22.45 | 22.55 | 21.85 | 22.00 | 22.00 | -1.35% | 291,374 |
| Sep 17, 2026 | 22.40 | 22.80 | 22.15 | 22.30 | 22.30 | -0.22% | 72,471 |
| Sep 16, 2026 | 23.10 | 23.15 | 22.25 | 22.35 | 22.35 | -2.61% | 60,759 |
| Sep 15, 2026 | 22.75 | 23.10 | 22.70 | 22.95 | 22.95 | 0.66% | 139,478 |
| Sep 14, 2026 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | 2.01% | 106,370 |
| Sep 11, 2026 | 22.25 | 22.40 | 22.05 | 22.35 | 22.35 | 1.13% | 74,237 |
| Sep 10, 2026 | 22.40 | 22.40 | 21.65 | 22.10 | 22.10 | -0.67% | 79,694 |
| Sep 9, 2026 | 22.15 | 22.45 | 22.00 | 22.25 | 22.25 | 1.14% | 112,570 |
| Sep 8, 2026 | 22.50 | 22.60 | 21.90 | 22.00 | 22.00 | -1.57% | 74,079 |
| Sep 7, 2026 | 22.30 | 22.40 | 21.95 | 22.35 | 22.35 | -0.22% | 103,632 |
| 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 |