Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 24.55
+0.05 (0.20%)
At close: Oct 23, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | - |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Oct 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Oct 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.49% | - |
| Oct 17, 2025 | 24.45 | 24.45 | 24.10 | 24.10 | 24.10 | -0.62% | 1 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.22% | - |
| Oct 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.39% | - |
| Oct 14, 2025 | 24.60 | 25.15 | 24.60 | 25.15 | 25.15 | 2.44% | 60 |
| Oct 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.73% | - |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.30% | - |
| Oct 8, 2025 | 24.90 | 26.10 | 24.90 | 26.10 | 26.10 | 2.96% | 200 |
| Oct 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Oct 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.74% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 75 |
| Oct 2, 2025 | 25.60 | 26.10 | 25.60 | 25.60 | 25.60 | - | 100 |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Sep 30, 2025 | 25.15 | 26.20 | 25.15 | 26.20 | 26.20 | 5.22% | 38 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.78% | - |
| Sep 26, 2025 | 24.50 | 25.35 | 24.50 | 25.35 | 25.35 | 4.54% | 150 |
| Sep 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.34% | - |
| Sep 24, 2025 | 24.65 | 25.35 | 24.65 | 25.35 | 25.35 | 1.40% | 75 |
| Sep 23, 2025 | 23.55 | 25.00 | 23.55 | 25.00 | 25.00 | 6.84% | 20 |
| Sep 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | - |
| Sep 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.89% | - |
| Sep 18, 2025 | 23.05 | 23.80 | 23.05 | 23.80 | 23.80 | 4.16% | 100 |
| Sep 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Sep 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Sep 15, 2025 | 22.85 | 23.30 | 22.85 | 23.30 | 23.30 | 1.08% | - |
| Sep 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.16% | - |
| Sep 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | - |
| Sep 10, 2025 | 23.05 | 24.65 | 23.05 | 24.40 | 24.40 | 4.72% | 50 |
| Sep 9, 2025 | 22.45 | 23.30 | 22.45 | 23.30 | 23.30 | 2.87% | 170 |
| Sep 8, 2025 | 22.20 | 22.70 | 22.20 | 22.65 | 22.65 | 2.95% | 440 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | - |
| Sep 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% | - |
| Sep 3, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -3.01% | 111 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.65% | - |
| Sep 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Aug 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.81% | - |
| Aug 28, 2025 | 23.00 | 23.65 | 23.00 | 23.65 | 23.65 | 6.53% | 500 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.99% | - |
| Aug 26, 2025 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | -2.37% | 50 |
| Aug 25, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 4.74% | 125 |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | - |
| Aug 21, 2025 | 22.15 | 22.60 | 22.15 | 22.60 | 22.60 | 1.35% | 50 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.19% | - |
| Aug 19, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -0.22% | 250 |
| Aug 18, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 2.01% | 510 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | - |