Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 26.35
+0.50 (1.93%)
Last updated: Dec 1, 2025, 8:20 AM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.93% | - |
| Nov 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | - |
| Nov 27, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 4.14% | 2 |
| Nov 26, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.22% | - |
| Nov 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% | - |
| Nov 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.67% | - |
| Nov 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.64% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.96% | - |
| Nov 19, 2025 | 24.60 | 25.35 | 24.60 | 25.35 | 25.35 | 2.63% | 120 |
| Nov 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.33% | - |
| Nov 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 4.50% | - |
| Nov 14, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.73% | - |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.49% | - |
| Nov 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.52% | - |
| Nov 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.53% | - |
| Nov 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.18% | 100 |
| Nov 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.78% | - |
| Nov 6, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.65% | 50 |
| Nov 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.20% | - |
| Nov 4, 2025 | 23.80 | 23.80 | 22.75 | 22.75 | 22.75 | -5.99% | 80 |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Oct 31, 2025 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | 1.24% | 300 |
| Oct 30, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | -1.43% | - |
| Oct 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 27, 2025 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.02% | - |
| 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 |