Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 26.20
+1.30 (5.22%)
At close: Sep 30, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.15 | 26.20 | 25.15 | 26.20 | - | 5.22% | - |
| Sep 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.78% | 150 |
| Sep 26, 2025 | 24.50 | 25.35 | 24.50 | 25.35 | 25.35 | 4.54% | 921 |
| Sep 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.34% | 2,021 |
| Sep 24, 2025 | 24.65 | 25.35 | 24.65 | 25.35 | 25.35 | 1.40% | 19,712 |
| Sep 23, 2025 | 23.55 | 25.00 | 23.55 | 25.00 | 25.00 | 6.84% | 2,285 |
| Sep 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | 885 |
| Sep 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.89% | 633 |
| Sep 18, 2025 | 23.05 | 23.80 | 23.05 | 23.80 | 23.80 | 4.16% | 2,139 |
| Sep 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 1,097 |
| Sep 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | 167 |
| Sep 15, 2025 | 22.85 | 23.30 | 22.85 | 23.30 | 23.30 | 1.08% | 1,636 |
| Sep 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.16% | 1,453 |
| Sep 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | 3,354 |
| Sep 10, 2025 | 23.05 | 24.65 | 23.05 | 24.40 | 24.40 | 4.72% | 8,167 |
| Sep 9, 2025 | 22.45 | 23.30 | 22.45 | 23.30 | 23.30 | 2.87% | 4,564 |
| Sep 8, 2025 | 22.20 | 22.70 | 22.20 | 22.65 | 22.65 | 2.95% | 1,327 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | 6,957 |
| Sep 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% | 3,429 |
| Sep 3, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -3.01% | 2,192 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.65% | 1,400 |
| Sep 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | 1,166 |
| Aug 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.81% | 885 |
| Aug 28, 2025 | 23.00 | 23.65 | 23.00 | 23.65 | 23.65 | 6.53% | 3,443 |
| 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% | 760 |
| Aug 25, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 4.74% | 2,137 |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | 697 |
| Aug 21, 2025 | 22.15 | 22.60 | 22.15 | 22.60 | 22.60 | 1.35% | 4,245 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.19% | 615 |
| Aug 19, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -0.22% | 1,001 |
| Aug 18, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 2.01% | 880 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | 1,267 |
| Aug 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.23% | 1,393 |
| Aug 13, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | -3.03% | 2,300 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% | 7,756 |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.17% | 3,098 |
| Aug 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.05% | 9,353 |
| Aug 7, 2025 | 22.00 | 22.95 | 22.00 | 22.95 | 22.95 | 3.15% | 7,861 |
| Aug 6, 2025 | 22.15 | 22.50 | 22.15 | 22.25 | 22.25 | -1.77% | 8,110 |
| Aug 5, 2025 | 22.30 | 22.65 | 22.30 | 22.65 | 22.65 | 0.89% | 1,989 |
| Aug 4, 2025 | 22.70 | 23.30 | 22.40 | 22.45 | 22.45 | -1.32% | 6,535 |
| Aug 1, 2025 | 23.50 | 23.50 | 22.35 | 22.75 | 22.75 | -1.94% | - |
| Jul 31, 2025 | 25.85 | 25.85 | 23.00 | 23.20 | 23.20 | -11.28% | 6,975 |
| Jul 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.55% | 61 |
| Jul 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.32% | 488 |
| Jul 28, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | 26.65 | 3.90% | 1,445 |
| Jul 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.66% | 230 |
| Jul 24, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | 1,653 |
| Jul 23, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | 1.35% | 1,665 |