Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 21.80
-0.50 (-2.24%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.24% | 918 |
| Oct 22, 2026 | 22.80 | 22.80 | 22.30 | 22.30 | 22.30 | -3.46% | 918 |
| Oct 21, 2026 | 22.45 | 23.10 | 22.45 | 23.10 | 23.10 | 1.99% | 2,000 |
| Oct 20, 2026 | 22.15 | 22.65 | 22.15 | 22.65 | 22.65 | -1.09% | - |
| Oct 19, 2026 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 4.09% | 11 |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 2 |
| Oct 15, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | -0.45% | 100 |
| Oct 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Oct 13, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1.35% | - |
| Oct 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Oct 7, 2026 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 0.23% | - |
| Oct 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Oct 2, 2026 | 22.25 | 22.35 | 22.25 | 22.35 | 22.35 | -0.45% | - |
| Oct 1, 2026 | 21.95 | 23.10 | 21.95 | 22.45 | 22.45 | 1.35% | 250 |
| Sep 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.49% | - |
| Sep 29, 2026 | 21.95 | 22.95 | 21.95 | 22.95 | 22.95 | 3.15% | 240 |
| Sep 28, 2026 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | -1.11% | - |
| Sep 25, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | -0.44% | - |
| Sep 24, 2026 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 1.35% | 250 |
| Sep 23, 2026 | 21.95 | 22.30 | 21.95 | 22.30 | 22.30 | 0.22% | - |
| Sep 22, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | 2.77% | - |
| Sep 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% | - |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Sep 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | - |
| Sep 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Sep 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.23% | - |
| Sep 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.62% | - |
| Sep 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Sep 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | - |
| Sep 9, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | - |
| Sep 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Sep 4, 2026 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | -0.44% | 225 |
| Sep 3, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.96% | 200 |
| Sep 2, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.15% | - |
| Sep 1, 2026 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | 4.57% | 250 |
| Aug 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% | 70 |
| Aug 28, 2026 | 21.55 | 21.75 | 21.55 | 21.75 | 21.75 | -1.36% | 204 |
| Aug 27, 2026 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 3.04% | 240 |
| Aug 26, 2026 | 20.95 | 21.40 | 20.95 | 21.40 | 21.40 | 2.39% | 200 |
| Aug 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Aug 24, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.10% | - |
| Aug 21, 2026 | 21.15 | 21.40 | 21.15 | 21.40 | 21.40 | -0.23% | 240 |
| Aug 20, 2026 | 20.85 | 21.45 | 20.85 | 21.45 | 21.45 | 0.47% | 300 |
| Aug 19, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | 640 |
| Aug 18, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | -1.83% | 25 |
| Aug 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.58% | - |