Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 21.40
+0.50 (2.39%)
Last updated: Aug 26, 2026, 9:49 AM CET
FRA:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | - | 0.24% | - |
| 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% | - |
| Aug 14, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -3.61% | 200 |
| Aug 13, 2026 | 21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 1.84% | 200 |
| Aug 12, 2026 | 22.45 | 22.45 | 21.70 | 21.75 | 21.75 | -4.40% | 1,990 |
| Aug 11, 2026 | 22.90 | 22.90 | 22.50 | 22.75 | 22.75 | -5.21% | 543 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.62% | 130 |
| Aug 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.26% | - |
| Aug 6, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.05% | - |
| Aug 5, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.46% | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.48% | - |
| Aug 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.87% | - |
| Jul 31, 2026 | 24.15 | 24.30 | 24.10 | 24.10 | 24.10 | -2.43% | 874 |
| Jul 30, 2026 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | 4.22% | 60 |
| Jul 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.04% | - |
| Jul 28, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.48% | - |
| Jul 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.19% | - |
| Jul 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Jul 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.94% | - |
| Jul 22, 2026 | 23.35 | 23.35 | 23.20 | 23.20 | 23.20 | -0.22% | 20 |
| Jul 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.42% | - |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jul 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Jul 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Jul 15, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Jul 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 315 |
| Jul 8, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.63% | 60 |
| Jul 7, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | 200 |
| Jul 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.03% | - |
| Jul 3, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 3.42% | 100 |
| Jul 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.86% | - |
| Jul 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.52% | - |
| Jun 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.91% | - |
| Jun 29, 2026 | 22.40 | 23.55 | 22.40 | 23.55 | 23.55 | 8.78% | 100 |
| Jun 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.56% | - |
| Jun 25, 2026 | 22.10 | 22.45 | 22.10 | 22.45 | 22.45 | -2.18% | 500 |
| Jun 24, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% | - |
| Jun 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | - |
| Jun 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.06% | - |
| Jun 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.86% | - |
| Jun 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | 9 |