Skip to main content
logo
Cancom SE (ETR:COK)
Germany flag Germany · Delayed Price · Currency is EUR
23.28
-0.28 (-1.17%)
Jul 9, 2026, 1:37 PM CET

Cancom SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202623.6023.7523.3023.35--0.85%9,787
Jul 8, 202624.0524.0523.5523.5523.55-2.69%57,350
Jul 7, 202624.0524.5023.9524.2024.200.62%38,907
Jul 6, 202624.2524.7023.8524.0524.05-1.23%74,004
Jul 3, 202624.7024.7024.2024.3524.35-1.22%24,855
Jul 2, 202623.7524.6523.7024.6524.653.14%50,353
Jul 1, 202623.3523.9023.0023.9023.902.80%45,470
Jun 30, 202623.5523.6023.0023.2523.25-0.64%46,475
Jun 29, 202623.0023.6023.0023.4023.403.08%52,348
Jun 26, 202622.0022.7521.8022.7022.702.71%46,406
Jun 25, 202622.3022.4522.0022.1022.10-1.56%59,605
Jun 24, 202623.3523.3522.3522.4522.45-4.26%80,131
Jun 23, 202623.5523.7523.3023.4523.45-1.05%43,870
Jun 22, 202623.7024.0523.5523.7023.700.21%36,459
Jun 19, 202624.2024.2023.6523.6523.65-2.07%86,859
Jun 18, 202624.6524.8523.8524.1524.15-3.21%89,451
Jun 17, 202626.1026.4525.4525.9524.95-0.76%83,065
Jun 16, 202626.2526.4025.9026.1525.140.19%35,352
Jun 15, 202626.0026.4525.8026.1025.091.75%65,533
Jun 12, 202625.6025.8025.0525.6524.660.59%35,279
Jun 11, 202625.8525.8525.2025.5024.52-1.92%40,656
Jun 10, 202626.3526.5525.7026.0025.00-1.89%46,815
Jun 9, 202627.6027.6026.5026.5025.48-3.46%34,817
Jun 8, 202627.2527.5526.8027.4526.39-43,942
Jun 5, 202627.5528.1027.3527.4526.39-0.72%44,212
Jun 4, 202627.1027.7527.1027.6526.581.65%28,415
Jun 3, 202628.7528.8027.1527.2026.15-5.56%81,196
Jun 2, 202629.0029.4028.3528.8027.69-0.52%164,439
Jun 1, 202628.4529.0028.0028.9527.832.30%97,375
May 29, 202627.4028.5527.4028.3027.213.28%160,613
May 28, 202626.9527.5526.9527.4026.341.48%48,065
May 27, 202627.0527.5526.8027.0025.96-0.18%73,991
May 26, 202626.9527.4026.6027.0526.010.37%42,712
May 25, 202627.4027.4026.5526.9525.91-1.28%24,908
May 22, 202626.7027.3026.5027.3026.253.02%81,660
May 21, 202626.5026.8526.3026.5025.48-0.56%35,119
May 20, 202626.2027.1025.9026.6525.620.76%40,663
May 19, 202626.1026.8026.1026.4525.431.73%74,019
May 18, 202625.4026.6025.0526.0025.001.96%84,696
May 15, 202625.4525.6024.6525.5024.52-0.20%80,967
May 14, 202624.9025.8024.7525.5524.574.29%64,041
May 13, 202625.6025.6023.6524.5023.56-4.30%137,736
May 12, 202625.9025.9025.3025.6024.61-2.10%57,920
May 11, 202626.2526.4025.7026.1525.14-59,512
May 8, 202625.4526.3025.3026.1525.142.95%131,544
May 7, 202625.8025.8025.0525.4024.42-0.97%107,402
May 6, 202625.9526.2025.4525.6524.660.59%57,980
May 5, 202625.8026.0025.1025.5024.52-1.16%87,889
May 4, 202624.9026.0524.7025.8024.814.24%57,218
Apr 30, 202624.4524.9024.3524.7523.800.20%46,853