Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 23.30
+0.65 (2.87%)
At close: Sep 9, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.45 | 23.30 | 22.45 | 23.30 | - | 2.87% | 270 |
| Sep 8, 2025 | 22.20 | 22.70 | 22.20 | 22.65 | - | 2.95% | 440 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.12% | 111 |
| Sep 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -1.33% | 111 |
| Sep 3, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | - | -3.01% | 111 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 2.65% | 500 |
| Sep 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | -0.44% | 500 |
| Aug 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -3.81% | 500 |
| Aug 28, 2025 | 23.00 | 23.65 | 23.00 | 23.65 | - | 6.53% | 500 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.99% | 50 |
| Aug 26, 2025 | 22.45 | 22.65 | 22.45 | 22.65 | - | -2.37% | 50 |
| Aug 25, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | - | 4.74% | 125 |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -1.99% | 50 |
| Aug 21, 2025 | 22.15 | 22.60 | 22.15 | 22.60 | - | 1.35% | 50 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -2.19% | 250 |
| Aug 19, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | - | -0.22% | 250 |
| Aug 18, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | - | 2.01% | 510 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2.28% | 15 |
| Aug 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -2.23% | - |
| Aug 13, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | - | -3.03% | 15 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -1.28% | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 5.17% | 660 |
| Aug 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -3.05% | 660 |
| Aug 7, 2025 | 22.00 | 22.95 | 22.00 | 22.95 | - | 3.15% | 660 |
| Aug 6, 2025 | 22.15 | 22.50 | 22.15 | 22.25 | - | -1.77% | 230 |
| Aug 5, 2025 | 22.30 | 22.65 | 22.30 | 22.65 | - | 0.89% | 850 |
| Aug 4, 2025 | 22.70 | 23.30 | 22.40 | 22.45 | - | -1.32% | 850 |
| Aug 1, 2025 | 23.50 | 23.50 | 22.35 | 22.75 | - | -1.94% | 1,254 |
| Jul 31, 2025 | 25.85 | 25.85 | 23.00 | 23.20 | - | -11.28% | 1,550 |
| Jul 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | 2.55% | 200 |
| Jul 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -4.32% | 200 |
| Jul 28, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | - | 3.90% | 200 |
| Jul 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | -2.66% | 175 |
| Jul 24, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | 0.19% | - |
| Jul 23, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | - | 1.35% | 175 |
| Jul 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | -2.63% | 150 |
| Jul 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | - | 150 |
| Jul 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | 2.50% | 80 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.76% | - |
| Jul 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -2.42% | 80 |
| Jul 15, 2025 | 26.40 | 26.85 | 26.40 | 26.85 | - | 0.75% | 80 |
| Jul 14, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | -2.02% | 36 |
| Jul 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.09% | 36 |
| Jul 10, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | - | 0.73% | 36 |
| Jul 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | 1.68% | - |
| Jul 8, 2025 | 26.60 | 26.85 | 26.60 | 26.85 | - | 0.94% | 38 |
| Jul 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.19% | 38 |
| Jul 4, 2025 | 26.75 | 26.75 | 26.65 | 26.65 | - | -3.09% | 175 |
| Jul 3, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | - | 0.36% | 4 |
| Jul 2, 2025 | 27.45 | 27.45 | 27.40 | 27.40 | - | -0.72% | 4 |