Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 23.00
+0.43 (1.88%)
At close: Mar 27, 2026
LON:0O0F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.50 | 23.40 | 22.40 | 23.00 | 23.00 | 1.88% | 2,693 |
| Mar 26, 2026 | 21.58 | 22.58 | 21.10 | 22.58 | 22.58 | 5.24% | 2,008 |
| Mar 25, 2026 | 21.23 | 21.80 | 21.20 | 21.45 | 21.45 | 2.63% | 13,191 |
| Mar 24, 2026 | 21.33 | 21.45 | 20.80 | 20.90 | 20.90 | -1.88% | 2,583 |
| Mar 23, 2026 | 21.23 | 21.60 | 20.80 | 21.30 | 21.30 | 1.43% | 2,854 |
| Mar 20, 2026 | 22.20 | 22.65 | 20.10 | 21.00 | 21.00 | -3.89% | 7,845 |
| Mar 19, 2026 | 21.78 | 21.90 | 21.75 | 21.85 | 21.85 | -3.74% | 591 |
| Mar 18, 2026 | 22.65 | 22.90 | 22.45 | 22.70 | 22.70 | -1.09% | 249,949 |
| Mar 17, 2026 | 22.90 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% | - |
| Mar 16, 2026 | 23.13 | 23.25 | 22.85 | 22.85 | 22.85 | -1.72% | 1 |
| Mar 13, 2026 | 23.23 | 23.30 | 23.20 | 23.25 | 23.25 | 0.43% | 79 |
| Mar 12, 2026 | 23.18 | 23.15 | 23.15 | 23.15 | 23.15 | -1.28% | 2 |
| Mar 11, 2026 | 23.48 | 23.50 | 23.45 | 23.45 | 23.45 | -2.90% | 1 |
| Mar 10, 2026 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 1.05% | - |
| Mar 9, 2026 | 23.33 | 23.90 | 23.30 | 23.90 | 23.90 | - | 25 |
| Mar 6, 2026 | 24.05 | 24.15 | 23.90 | 23.90 | 23.90 | -1.65% | 1 |
| Mar 5, 2026 | 23.78 | 24.30 | 23.85 | 24.30 | 24.30 | 2.97% | 201 |
| Mar 4, 2026 | 23.53 | 23.65 | 23.40 | 23.60 | 23.60 | 1.29% | 1 |
| Mar 3, 2026 | 23.08 | 23.30 | 23.15 | 23.30 | 23.30 | -2.51% | 98 |
| Mar 2, 2026 | 23.23 | 23.90 | 23.15 | 23.90 | 23.90 | -0.21% | 205 |
| Feb 27, 2026 | 23.28 | 24.00 | 23.15 | 23.95 | 23.95 | 2.79% | 44 |
| Feb 26, 2026 | 23.03 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% | 300 |
| Feb 25, 2026 | 23.08 | 23.15 | 23.05 | 23.15 | 23.15 | 1.09% | 1 |
| Feb 24, 2026 | 23.88 | 23.90 | 22.90 | 22.90 | 22.90 | -5.18% | 370 |
| Feb 23, 2026 | 23.83 | 24.15 | 23.80 | 24.15 | 24.15 | 0.21% | 2 |
| Feb 20, 2026 | 23.83 | 24.10 | 23.55 | 24.10 | 24.10 | 1.05% | - |
| Feb 19, 2026 | 23.73 | 24.10 | 23.80 | 23.85 | 23.85 | 0.85% | 447 |
| Feb 18, 2026 | 23.58 | 23.65 | 23.55 | 23.65 | 23.65 | 2.38% | 3,529 |
| Feb 17, 2026 | 23.13 | 23.30 | 22.90 | 23.10 | 23.10 | 2.21% | 2,107 |
| Feb 16, 2026 | 22.85 | 23.05 | 22.60 | 22.60 | 22.60 | -1.09% | 1,697 |
| Feb 13, 2026 | 22.65 | 23.15 | 22.50 | 22.85 | 22.85 | -0.87% | 287 |
| Feb 12, 2026 | 23.73 | 24.00 | 23.05 | 23.05 | 23.05 | -1.91% | 679 |
| Feb 11, 2026 | 24.75 | 24.70 | 23.40 | 23.50 | 23.50 | -4.86% | 357 |
| Feb 10, 2026 | 24.15 | 24.80 | 24.20 | 24.70 | 24.70 | 2.70% | 422 |
| Feb 9, 2026 | 25.03 | 25.15 | 24.05 | 24.05 | 24.05 | -3.99% | 97 |
| Feb 6, 2026 | 25.63 | 25.45 | 24.95 | 25.05 | 25.05 | -4.02% | 1,380 |
| Feb 5, 2026 | 26.65 | 26.65 | 25.95 | 26.10 | 26.10 | -4.40% | 220,273 |
| Feb 4, 2026 | 27.23 | 27.45 | 26.49 | 27.30 | 27.30 | 0.37% | 299,586 |
| Feb 3, 2026 | 28.50 | 28.60 | 27.20 | 27.20 | 27.20 | -4.06% | 145,952 |
| Feb 2, 2026 | 28.10 | 28.35 | 28.25 | 28.35 | 28.35 | -1.22% | 4,099 |
| Jan 30, 2026 | 28.20 | 28.70 | 28.25 | 28.70 | 28.70 | -0.46% | 1 |
| Jan 29, 2026 | 28.80 | 28.83 | 28.70 | 28.83 | 28.83 | 0.02% | 3,001 |
| Jan 28, 2026 | 28.95 | 29.45 | 28.83 | 28.83 | 28.83 | -0.60% | 553 |
| Jan 27, 2026 | 28.55 | 29.15 | 28.50 | 29.00 | 29.00 | 1.05% | 402 |
| Jan 26, 2026 | 28.25 | 28.70 | 28.05 | 28.70 | 28.70 | 1.41% | 501 |
| Jan 23, 2026 | 28.70 | 28.60 | 28.30 | 28.30 | 28.30 | -1.22% | 687 |
| Jan 22, 2026 | 27.78 | 28.80 | 27.50 | 28.65 | 28.65 | 5.33% | 1,317 |
| Jan 21, 2026 | 27.43 | 27.65 | 26.80 | 27.20 | 27.20 | -2.68% | 911 |
| Jan 20, 2026 | 28.35 | 28.45 | 27.75 | 27.95 | 27.95 | -1.76% | 1,320 |
| Jan 19, 2026 | 28.00 | 28.45 | 27.95 | 28.45 | 28.45 | 0.35% | 411 |