Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 22.05
+1.15 (5.50%)
At close: Mar 27, 2026
FRA:COK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.50% | - |
| Mar 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.46% | 500 |
| Mar 25, 2026 | 20.90 | 21.65 | 20.90 | 21.65 | 21.65 | 5.10% | 200 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 23, 2026 | 20.10 | 21.60 | 20.10 | 21.60 | 21.60 | 4.85% | 1,290 |
| Mar 20, 2026 | 21.65 | 22.60 | 20.60 | 20.60 | 20.60 | -5.50% | 1,070 |
| Mar 19, 2026 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | -2.24% | 200 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.89% | 2,500 |
| Mar 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.64% | - |
| Mar 16, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.19% | 10 |
| Mar 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -3.59% | - |
| Mar 12, 2026 | 22.65 | 23.70 | 22.65 | 23.70 | 23.70 | 2.38% | 40 |
| Mar 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.11% | - |
| Mar 10, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.16% | - |
| Mar 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.11% | - |
| Mar 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.50% | - |
| Mar 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.97% | - |
| Mar 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | - |
| Mar 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.52% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | - |
| Feb 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.12% | - |
| Feb 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.18% | - |
| Feb 25, 2026 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | -2.34% | 380 |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Feb 23, 2026 | 23.45 | 24.20 | 23.45 | 24.00 | 24.00 | -0.21% | 1,260 |
| Feb 20, 2026 | 23.30 | 24.05 | 23.30 | 24.05 | 24.05 | 3.22% | 179 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Feb 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -3.53% | - |
| Feb 17, 2026 | 23.00 | 25.05 | 23.00 | 24.10 | 24.10 | 5.47% | 2,750 |
| Feb 16, 2026 | 22.25 | 22.85 | 22.25 | 22.85 | 22.85 | -0.65% | 21,840 |
| Feb 13, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | -0.86% | 422 |
| Feb 12, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -4.33% | 30 |
| Feb 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.62% | - |
| Feb 10, 2026 | 23.75 | 24.65 | 23.75 | 24.65 | 24.65 | 1.44% | 250 |
| Feb 9, 2026 | 24.75 | 24.75 | 24.00 | 24.30 | 24.30 | -4.71% | 140 |
| Feb 6, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -3.95% | 20 |
| Feb 5, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 2.91% | 200 |
| Feb 4, 2026 | 26.85 | 27.10 | 25.80 | 25.80 | 25.80 | -7.86% | 210 |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Feb 2, 2026 | 27.70 | 28.65 | 27.70 | 28.40 | 28.40 | -1.22% | 98 |
| Jan 30, 2026 | 27.65 | 28.75 | 27.65 | 28.75 | 28.75 | 1.77% | 100 |
| Jan 29, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.05% | - |
| Jan 28, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.23% | - |
| Jan 27, 2026 | 28.15 | 29.20 | 28.15 | 29.20 | 29.20 | 4.66% | 100 |
| Jan 26, 2026 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | -1.41% | 140 |
| Jan 23, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 5.01% | - |
| Jan 22, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.37% | - |
| Jan 21, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -4.62% | - |
| Jan 20, 2026 | 27.95 | 28.15 | 27.95 | 28.15 | 28.15 | 0.18% | 47 |
| Jan 19, 2026 | 27.65 | 28.10 | 27.65 | 28.10 | 28.10 | 0.36% | 200 |