Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 21.80
-0.10 (-0.46%)
At close: Sep 18, 2026
FRA:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |