Cancom SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.05	21.05	20.55	20.55	20.55	-3.07%	81,390
Nov 5, 2026	21.55	22.05	21.20	21.20	21.20	-	150,018
Nov 4, 2026	20.80	21.25	20.70	21.20	21.20	1.92%	112,316
Nov 3, 2026	21.35	21.35	20.80	20.80	20.80	-3.26%	115,407
Nov 2, 2026	21.00	21.65	21.00	21.50	21.50	2.14%	95,397
Oct 30, 2026	21.50	21.50	20.90	21.05	21.05	-2.09%	137,133
Oct 29, 2026	21.65	21.85	21.45	21.50	21.50	-0.69%	56,471
Oct 28, 2026	21.15	21.90	20.95	21.65	21.65	1.64%	105,407
Oct 27, 2026	22.45	22.75	20.90	21.30	21.30	-5.96%	161,176
Oct 26, 2026	22.35	23.00	22.15	22.65	22.65	2.03%	145,701
Oct 23, 2026	22.30	22.45	21.95	22.20	22.20	-0.22%	169,286
Oct 22, 2026	23.10	23.10	21.75	22.25	22.25	-4.51%	257,287
Oct 21, 2026	22.85	23.40	22.65	23.30	23.30	2.19%	78,207
Oct 20, 2026	22.40	23.00	22.40	22.80	22.80	0.44%	94,344
Oct 19, 2026	22.50	22.80	22.30	22.70	22.70	0.89%	86,070
Oct 16, 2026	22.50	23.05	22.50	22.50	22.50	-	119,351
Oct 15, 2026	22.55	22.70	22.15	22.50	22.50	-0.66%	112,561
Oct 14, 2026	22.65	23.15	22.65	22.65	22.65	-0.44%	71,464
Oct 13, 2026	22.55	22.95	22.50	22.75	22.75	1.11%	83,058
Oct 12, 2026	22.55	22.70	22.40	22.50	22.50	0.45%	59,984
Oct 9, 2026	22.50	22.80	22.40	22.40	22.40	0.67%	69,893
Oct 8, 2026	22.45	22.50	22.15	22.25	22.25	-0.22%	70,516
Oct 7, 2026	22.35	22.65	22.15	22.30	22.30	-0.89%	67,306
Oct 6, 2026	22.60	23.00	22.35	22.50	22.50	0.22%	101,696
Oct 5, 2026	22.50	22.60	22.35	22.45	22.45	-	56,410
Oct 2, 2026	22.75	22.85	22.45	22.45	22.45	-0.66%	73,453
Oct 1, 2026	22.45	23.20	22.05	22.60	22.60	0.44%	161,370
Sep 30, 2026	22.50	22.60	22.30	22.50	22.50	-	80,276
Sep 29, 2026	22.30	22.85	22.30	22.50	22.50	0.67%	96,968
Sep 28, 2026	22.55	22.85	22.35	22.35	22.35	-0.89%	91,354
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