Skip to main content
logo
Cancom SE (ETR:COK)
Germany flag Germany · Delayed Price · Currency is EUR
24.15
-1.80 (-6.94%)
Jun 18, 2026, 5:35 PM CET

Cancom SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.6524.8524.4024.70--1.00%12,885
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
Apr 29, 202624.8025.3024.5524.7023.75-0.40%54,742
Apr 28, 202624.3524.9024.1024.8023.841.22%79,123
Apr 27, 202624.7025.0024.4524.5023.560.20%68,273
Apr 24, 202625.0025.3524.1524.4523.51-2.20%125,018
Apr 23, 202625.9026.0024.5025.0024.04-4.40%108,617
Apr 22, 202626.6526.8025.9526.1525.14-2.06%93,318
Apr 21, 202626.2526.7526.2526.7025.671.71%89,765
Apr 20, 202626.3526.6026.2526.2525.24-1.32%87,873
Apr 17, 202626.2527.2526.2026.6025.571.72%94,222
Apr 16, 202625.5026.5525.5026.1525.142.35%129,701
Apr 15, 202625.4025.7525.4025.5524.570.39%82,355
Apr 14, 202625.0025.8025.0025.4524.471.60%79,742
Apr 13, 202624.3025.1024.1025.0524.082.04%85,831
Apr 10, 202624.0524.9024.0524.5523.602.08%116,548
Apr 9, 202625.4025.4523.9524.0523.12-5.87%108,378