Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 28.05
-0.45 (-1.58%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:COK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.88% | - |
| Jun 1, 2026 | 28.00 | 28.85 | 28.00 | 28.25 | 28.25 | 4.63% | 363 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.47% | - |
| May 28, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -2.77% | - |
| May 27, 2026 | 26.65 | 27.10 | 26.65 | 27.10 | 27.10 | 2.65% | 100 |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| May 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.25% | - |
| May 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.24% | 190 |
| May 21, 2026 | 26.10 | 26.75 | 26.10 | 26.75 | 26.75 | 3.48% | 190 |
| May 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | - |
| May 19, 2026 | 25.45 | 26.40 | 25.45 | 26.40 | 26.40 | 1.73% | 250 |
| May 18, 2026 | 24.80 | 25.95 | 24.80 | 25.95 | 25.95 | 3.80% | 516 |
| May 15, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 3.09% | 35 |
| May 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.15% | - |
| May 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% | - |
| May 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.58% | - |
| May 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| May 7, 2026 | 25.15 | 25.75 | 25.15 | 25.75 | 25.75 | 0.39% | 200 |
| May 6, 2026 | 25.25 | 25.65 | 25.25 | 25.65 | 25.65 | -0.19% | 120 |
| May 5, 2026 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | 5.76% | 60 |
| May 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | - |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.84% | - |
| Apr 29, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.87% | - |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.14% | - |
| Apr 24, 2026 | 24.50 | 25.30 | 24.50 | 25.30 | 25.30 | -0.98% | 1,000 |
| Apr 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.54% | - |
| Apr 22, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 0.58% | 50 |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Apr 20, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 3.50% | 160 |
| Apr 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.19% | - |
| Apr 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.80% | - |
| Apr 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% | - |
| Apr 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.64% | - |
| Apr 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.18% | - |
| Apr 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.03% | - |
| Apr 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Apr 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| Apr 7, 2026 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 7.59% | 100 |
| Apr 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | - |
| Mar 31, 2026 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 8.65% | 5,500 |
| Mar 30, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.27% | - |
| Mar 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.50% | - |
| Mar 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.46% | 500 |
| Mar 25, 2026 | 20.90 | 21.65 | 20.90 | 21.65 | 21.65 | 5.10% | 200 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 23, 2026 | 20.10 | 21.60 | 20.10 | 21.60 | 21.60 | 4.85% | 1,290 |
| Mar 20, 2026 | 21.65 | 22.60 | 20.60 | 20.60 | 20.60 | -5.50% | 1,070 |