Cancom SE (FRA:COK)
Germany · Delayed Price · Currency is EUR 22.70
-0.10 (-0.44%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.65 | -1.54% | - |
| Jun 16, 2026 | 25.65 | 26.05 | 25.65 | 26.05 | 25.03 | - | 100 |
| Jun 15, 2026 | 25.45 | 26.05 | 25.45 | 26.05 | 25.03 | 1.56% | 200 |
| Jun 12, 2026 | 25.25 | 25.65 | 25.25 | 25.65 | 24.65 | 0.79% | 400 |
| Jun 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.46 | -2.68% | - |
| Jun 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.13 | -3.15% | - |
| Jun 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.95 | 1.31% | - |
| Jun 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 25.61 | -2.56% | - |
| Jun 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.28 | 2.63% | - |
| Jun 4, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 25.61 | -4.99% | - |
| Jun 3, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 26.96 | -1.58% | - |
| Jun 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.39 | 0.88% | - |
| Jun 1, 2026 | 28.00 | 28.85 | 28.00 | 28.25 | 27.15 | 4.63% | 363 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.95 | 2.47% | - |
| May 28, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.32 | -2.77% | - |
| May 27, 2026 | 26.65 | 27.10 | 26.65 | 27.10 | 26.04 | 2.65% | 100 |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.37 | -2.22% | - |
| May 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.95 | 3.25% | - |
| May 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.13 | -2.24% | - |
| May 21, 2026 | 26.10 | 26.75 | 26.10 | 26.75 | 25.71 | 3.48% | 190 |
| May 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 24.84 | -2.08% | - |
| May 19, 2026 | 25.45 | 26.40 | 25.45 | 26.40 | 25.37 | 1.73% | 250 |
| May 18, 2026 | 24.80 | 25.95 | 24.80 | 25.95 | 24.94 | 3.80% | 516 |
| May 15, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 24.03 | 3.09% | 35 |
| May 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.30 | -3.00% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | -2.15% | - |
| May 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.55 | -0.39% | - |
| May 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.65 | 1.58% | - |