Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 26.45
-0.40 (-1.49%)
At close: Dec 23, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 27.03 | 27.10 | 26.45 | 26.45 | 26.45 | -1.49% | 133 |
| Dec 22, 2025 | 27.58 | 27.70 | 26.80 | 26.85 | 26.85 | -2.89% | 92 |
| Dec 19, 2025 | 28.15 | 28.20 | 27.40 | 27.65 | 27.65 | -2.30% | 971 |
| Dec 18, 2025 | 28.00 | 28.30 | 27.85 | 28.30 | 28.30 | 1.07% | 4,560 |
| Dec 17, 2025 | 27.93 | 28.05 | 27.80 | 28.00 | 28.00 | -0.18% | 3,444 |
| Dec 16, 2025 | 27.58 | 28.05 | 27.65 | 28.05 | 28.05 | 1.45% | 3,461 |
| Dec 15, 2025 | 27.13 | 27.65 | 26.95 | 27.65 | 27.65 | 1.65% | 902 |
| Dec 12, 2025 | 27.43 | 27.60 | 27.20 | 27.20 | 27.20 | -0.18% | 626 |
| Dec 11, 2025 | 26.80 | 27.30 | 27.05 | 27.25 | 27.25 | 0.18% | 7,412 |
| Dec 10, 2025 | 27.33 | 27.35 | 27.10 | 27.20 | 27.20 | -1.45% | 179 |
| Dec 9, 2025 | 27.58 | 27.80 | 27.55 | 27.60 | 27.60 | -0.54% | 3 |
| Dec 8, 2025 | 28.05 | 28.10 | 27.75 | 27.75 | 27.75 | -0.54% | 601 |
| Dec 5, 2025 | 27.33 | 28.05 | 27.05 | 27.90 | 27.90 | 1.82% | 300 |
| Dec 4, 2025 | 27.23 | 27.45 | 27.05 | 27.40 | 27.40 | 2.43% | 10 |
| Dec 3, 2025 | 26.65 | 26.90 | 26.60 | 26.75 | 26.75 | 0.61% | 21,862 |
| Dec 2, 2025 | 26.55 | 26.80 | 26.30 | 26.59 | 26.59 | 1.28% | 52,844 |
| Dec 1, 2025 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -0.76% | 1 |
| Nov 28, 2025 | 26.25 | 26.55 | 26.20 | 26.45 | 26.45 | 1.54% | 2,093 |
| Nov 27, 2025 | 25.68 | 26.05 | 25.55 | 26.05 | 26.05 | 1.36% | 3 |
| Nov 26, 2025 | 25.83 | 26.05 | 25.65 | 25.70 | 25.70 | -0.12% | 267 |
| Nov 25, 2025 | 25.23 | 25.73 | 24.95 | 25.73 | 25.73 | 2.72% | 10,411 |
| Nov 24, 2025 | 24.75 | 25.10 | 24.70 | 25.05 | 25.05 | 1.42% | 1 |
| Nov 21, 2025 | 24.50 | 25.20 | 24.30 | 24.70 | 24.70 | -1.20% | 71,214 |
| Nov 20, 2025 | 25.03 | 25.10 | 24.90 | 25.00 | 25.00 | 0.60% | 7,001 |
| Nov 19, 2025 | 25.58 | 25.40 | 24.85 | 24.85 | 24.85 | - | 21 |
| Nov 18, 2025 | 25.33 | 25.55 | 24.85 | 24.85 | 24.85 | -2.55% | 200 |
| Nov 17, 2025 | 26.05 | 26.05 | 25.50 | 25.50 | 25.50 | -1.35% | 4 |
| Nov 14, 2025 | 24.70 | 26.50 | 24.85 | 25.85 | 25.85 | 3.82% | 117,215 |
| Nov 13, 2025 | 23.93 | 26.05 | 24.85 | 24.90 | 24.90 | 3.97% | 186 |
| Nov 12, 2025 | 23.78 | 23.95 | 23.95 | 23.95 | 23.95 | 1.48% | 1 |
| Nov 11, 2025 | 23.53 | 23.65 | 23.60 | 23.60 | 23.60 | -0.42% | 43,229 |
| Nov 10, 2025 | 24.05 | 24.50 | 23.70 | 23.70 | 23.70 | 1.72% | 51 |
| Nov 7, 2025 | 23.23 | 23.50 | 23.30 | 23.30 | 23.30 | -1.65% | 1 |
| Nov 6, 2025 | 23.83 | 23.95 | 23.45 | 23.69 | 23.69 | 0.03% | 12,989 |
| Nov 5, 2025 | 23.63 | 23.70 | 23.45 | 23.69 | 23.69 | -0.60% | 20,863 |
| Nov 4, 2025 | 24.20 | 24.10 | 23.75 | 23.83 | 23.83 | -2.77% | 36,903 |
| Nov 3, 2025 | 24.55 | 24.80 | 24.35 | 24.51 | 24.51 | -0.29% | 36,267 |
| Oct 31, 2025 | 24.55 | 24.65 | 24.45 | 24.58 | 24.58 | -0.45% | 101,146 |
| Oct 30, 2025 | 24.50 | 24.75 | 24.45 | 24.69 | 24.69 | 0.58% | 71,385 |
| Oct 29, 2025 | 24.95 | 25.05 | 24.50 | 24.55 | 24.55 | -1.80% | 82,750 |
| Oct 28, 2025 | 25.33 | 25.40 | 25.00 | 25.00 | 25.00 | -0.16% | 39,727 |
| Oct 27, 2025 | 25.28 | 25.55 | 25.04 | 25.04 | 25.04 | -2.00% | 218,800 |
| Oct 24, 2025 | 25.33 | 25.55 | 25.25 | 25.55 | 25.55 | 2.61% | 115,100 |
| Oct 23, 2025 | 24.95 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | 78,574 |
| Oct 22, 2025 | 24.90 | 25.15 | 24.85 | 25.15 | 25.15 | -0.20% | 1 |
| Oct 21, 2025 | 24.95 | 25.20 | 24.85 | 25.20 | 25.20 | 0.80% | 60 |
| Oct 20, 2025 | 24.75 | 25.10 | 24.80 | 25.00 | 25.00 | 2.30% | 2,166 |
| Oct 17, 2025 | 25.13 | 24.85 | 24.25 | 24.44 | 24.44 | -2.83% | 42,757 |
| Oct 16, 2025 | 24.90 | 25.30 | 25.05 | 25.15 | 25.15 | 0.40% | 69 |
| Oct 15, 2025 | 25.03 | 25.10 | 24.80 | 25.05 | 25.05 | 0.20% | 9,158 |