Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 25.30
-0.25 (-0.98%)
Last updated: Apr 24, 2026, 10:21 AM CET
FRA:COK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.50 | 25.30 | 24.50 | 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 |
| Mar 19, 2026 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | -2.24% | 200 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.89% | 2,500 |
| Mar 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.64% | - |
| Mar 16, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.19% | 10 |
| Mar 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -3.59% | - |
| Mar 12, 2026 | 22.65 | 23.70 | 22.65 | 23.70 | 23.70 | 2.38% | 40 |
| Mar 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.11% | - |
| Mar 10, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.16% | - |
| Mar 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.11% | - |
| Mar 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.50% | - |
| Mar 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.97% | - |
| Mar 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | - |
| Mar 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.52% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | - |
| Feb 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.12% | - |
| Feb 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.18% | - |
| Feb 25, 2026 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | -2.34% | 380 |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Feb 23, 2026 | 23.45 | 24.20 | 23.45 | 24.00 | 24.00 | -0.21% | 1,260 |
| Feb 20, 2026 | 23.30 | 24.05 | 23.30 | 24.05 | 24.05 | 3.22% | 179 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Feb 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -3.53% | - |
| Feb 17, 2026 | 23.00 | 25.05 | 23.00 | 24.10 | 24.10 | 5.47% | 2,750 |
| Feb 16, 2026 | 22.25 | 22.85 | 22.25 | 22.85 | 22.85 | -0.65% | 21,840 |
| Feb 13, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | -0.86% | 422 |
| Feb 12, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -4.33% | 30 |