Cancom SE (ETR:COK)
Germany · Delayed Price · Currency is EUR 26.15
+0.75 (2.95%)
May 8, 2026, 5:35 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.45 | 26.30 | 25.30 | 26.15 | 26.15 | 2.95% | 131,544 |
| May 7, 2026 | 25.80 | 25.80 | 25.05 | 25.40 | 25.40 | -0.97% | 107,402 |
| May 6, 2026 | 25.95 | 26.20 | 25.45 | 25.65 | 25.65 | 0.59% | 57,980 |
| May 5, 2026 | 25.80 | 26.00 | 25.10 | 25.50 | 25.50 | -1.16% | 87,889 |
| May 4, 2026 | 24.90 | 26.05 | 24.70 | 25.80 | 25.80 | 4.24% | 57,218 |
| Apr 30, 2026 | 24.45 | 24.90 | 24.35 | 24.75 | 24.75 | 0.20% | 46,853 |
| Apr 29, 2026 | 24.80 | 25.30 | 24.55 | 24.70 | 24.70 | -0.40% | 54,742 |
| Apr 28, 2026 | 24.35 | 24.90 | 24.10 | 24.80 | 24.80 | 1.22% | 79,123 |
| Apr 27, 2026 | 24.70 | 25.00 | 24.45 | 24.50 | 24.50 | 0.20% | 68,273 |
| Apr 24, 2026 | 25.00 | 25.35 | 24.15 | 24.45 | 24.45 | -2.20% | 125,018 |
| Apr 23, 2026 | 25.90 | 26.00 | 24.50 | 25.00 | 25.00 | -4.40% | 108,617 |
| Apr 22, 2026 | 26.65 | 26.80 | 25.95 | 26.15 | 26.15 | -2.06% | 93,318 |
| Apr 21, 2026 | 26.25 | 26.75 | 26.25 | 26.70 | 26.70 | 1.71% | 89,765 |
| Apr 20, 2026 | 26.35 | 26.60 | 26.25 | 26.25 | 26.25 | -1.32% | 87,873 |
| Apr 17, 2026 | 26.25 | 27.25 | 26.20 | 26.60 | 26.60 | 1.72% | 94,222 |
| Apr 16, 2026 | 25.50 | 26.55 | 25.50 | 26.15 | 26.15 | 2.35% | 129,701 |
| Apr 15, 2026 | 25.40 | 25.75 | 25.40 | 25.55 | 25.55 | 0.39% | 82,355 |
| Apr 14, 2026 | 25.00 | 25.80 | 25.00 | 25.45 | 25.45 | 1.60% | 79,742 |
| Apr 13, 2026 | 24.30 | 25.10 | 24.10 | 25.05 | 25.05 | 2.04% | 85,831 |
| Apr 10, 2026 | 24.05 | 24.90 | 24.05 | 24.55 | 24.55 | 2.08% | 116,548 |
| Apr 9, 2026 | 25.40 | 25.45 | 23.95 | 24.05 | 24.05 | -5.87% | 108,378 |
| Apr 8, 2026 | 25.40 | 26.20 | 25.35 | 25.55 | 25.55 | 2.20% | 116,057 |
| Apr 7, 2026 | 25.20 | 25.85 | 25.00 | 25.00 | 25.00 | -0.79% | 115,194 |
| Apr 2, 2026 | 24.95 | 25.20 | 24.45 | 25.20 | 25.20 | 2.44% | 123,199 |
| Apr 1, 2026 | 24.65 | 24.95 | 24.25 | 24.60 | 24.60 | 1.86% | 145,290 |
| Mar 31, 2026 | 24.30 | 24.60 | 23.95 | 24.15 | 24.15 | -0.41% | 148,241 |
| Mar 30, 2026 | 22.90 | 24.25 | 22.75 | 24.25 | 24.25 | 4.98% | 173,860 |
| Mar 27, 2026 | 22.50 | 23.80 | 22.40 | 23.10 | 23.10 | 2.67% | 159,241 |
| Mar 26, 2026 | 21.65 | 22.80 | 20.70 | 22.50 | 22.50 | 4.41% | 185,638 |
| Mar 25, 2026 | 21.15 | 21.80 | 20.95 | 21.55 | 21.55 | 3.11% | 166,983 |
| Mar 24, 2026 | 21.25 | 21.30 | 20.75 | 20.90 | 20.90 | -1.18% | 135,177 |
| Mar 23, 2026 | 21.45 | 21.80 | 20.60 | 21.15 | 21.15 | 0.71% | 167,667 |
| Mar 20, 2026 | 22.20 | 22.60 | 20.05 | 21.00 | 21.00 | -4.11% | 298,589 |
| Mar 19, 2026 | 21.80 | 22.15 | 21.55 | 21.90 | 21.90 | -2.45% | 166,508 |
| Mar 18, 2026 | 22.70 | 23.15 | 22.20 | 22.45 | 22.45 | -0.22% | 274,430 |
| Mar 17, 2026 | 22.85 | 22.90 | 22.45 | 22.50 | 22.50 | -1.32% | 208,689 |
| Mar 16, 2026 | 23.25 | 23.25 | 22.70 | 22.80 | 22.80 | -1.30% | 81,702 |
| Mar 13, 2026 | 23.30 | 23.60 | 23.05 | 23.10 | 23.10 | -0.43% | 106,235 |
| Mar 12, 2026 | 23.15 | 23.70 | 23.00 | 23.20 | 23.20 | -0.22% | 81,646 |
| Mar 11, 2026 | 23.45 | 23.70 | 23.10 | 23.25 | 23.25 | -1.90% | 113,162 |
| Mar 10, 2026 | 24.15 | 24.50 | 23.70 | 23.70 | 23.70 | -0.42% | 75,398 |
| Mar 9, 2026 | 23.30 | 24.20 | 23.30 | 23.80 | 23.80 | -0.42% | 72,462 |
| Mar 6, 2026 | 24.10 | 24.65 | 23.65 | 23.90 | 23.90 | -0.42% | 90,559 |
| Mar 5, 2026 | 23.70 | 24.25 | 23.55 | 24.00 | 24.00 | 1.05% | 72,062 |
| Mar 4, 2026 | 23.60 | 24.05 | 23.35 | 23.75 | 23.75 | 1.71% | 70,183 |
| Mar 3, 2026 | 23.00 | 23.45 | 23.00 | 23.35 | 23.35 | -0.64% | 75,540 |
| Mar 2, 2026 | 23.20 | 23.90 | 23.15 | 23.50 | 23.50 | -1.47% | 87,575 |
| Feb 27, 2026 | 23.40 | 24.15 | 23.40 | 23.85 | 23.85 | 0.63% | 116,023 |
| Feb 26, 2026 | 23.00 | 23.75 | 22.95 | 23.70 | 23.70 | 3.04% | 92,027 |
| Feb 25, 2026 | 23.05 | 23.35 | 22.90 | 23.00 | 23.00 | -0.22% | 80,499 |