Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 21.45
-0.10 (-0.46%)
Aug 18, 2026, 5:35 PM CET
Cancom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |