Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 24.05
+0.75 (3.22%)
At close: Feb 20, 2026
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jan 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jan 14, 2026 | 28.30 | 28.45 | 28.00 | 28.00 | 28.00 | -2.61% | 135 |
| Jan 13, 2026 | 27.65 | 28.75 | 27.65 | 28.75 | 28.75 | 3.42% | 175 |
| Jan 12, 2026 | 27.15 | 27.80 | 27.15 | 27.80 | 27.80 | 3.93% | 60 |
| Jan 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.65% | - |
| Jan 8, 2026 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 0.93% | 200 |
| Jan 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.51% | - |
| Jan 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.34% | - |
| Jan 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Jan 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Dec 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | - |
| Dec 29, 2025 | 25.85 | 26.50 | 25.85 | 26.50 | 26.50 | 0.19% | 4 |
| Dec 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.49% | - |
| Dec 22, 2025 | 27.00 | 27.05 | 26.75 | 26.85 | 26.85 | -2.89% | 5,451 |
| Dec 19, 2025 | 27.55 | 27.65 | 27.55 | 27.65 | 27.65 | 0.55% | 38 |
| Dec 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 17, 2025 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | -1.79% | 75 |
| Dec 16, 2025 | 27.65 | 28.00 | 27.65 | 28.00 | 28.00 | 4.67% | 43,044 |
| Dec 15, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Dec 11, 2025 | 26.40 | 27.10 | 26.40 | 27.10 | 27.10 | 0.93% | 592 |
| Dec 10, 2025 | 26.95 | 26.95 | 26.85 | 26.85 | 26.85 | -1.83% | - |
| Dec 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Dec 8, 2025 | 27.05 | 28.00 | 27.05 | 28.00 | 28.00 | - | 7,000 |