Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
-0.10 (-0.43%)
At close: Sep 17, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.23 | 23.25 | 23.20 | 23.20 | 23.20 | -0.43% | 435,727 |
| Sep 16, 2025 | 23.33 | 23.45 | 23.10 | 23.30 | 23.30 | 0.22% | 15 |
| Sep 15, 2025 | 23.28 | 23.40 | 23.20 | 23.25 | 23.25 | - | 1,480 |
| Sep 12, 2025 | 23.43 | 23.50 | 23.20 | 23.25 | 23.25 | -0.64% | 157 |
| Sep 11, 2025 | 24.55 | 24.45 | 23.30 | 23.40 | 23.40 | -3.90% | 145 |
| Sep 10, 2025 | 23.48 | 25.00 | 23.75 | 24.35 | 24.35 | 7.74% | 2,797 |
| Sep 9, 2025 | 22.90 | 23.10 | 22.60 | 22.60 | 22.60 | -1.74% | 2 |
| Sep 8, 2025 | 22.75 | 23.05 | 22.50 | 23.00 | 23.00 | 2.45% | 569 |
| Sep 5, 2025 | 22.55 | 22.60 | 22.45 | 22.45 | 22.45 | - | 2,902 |
| Sep 4, 2025 | 22.45 | 22.80 | 22.45 | 22.45 | 22.45 | 0.45% | 1 |
| Sep 3, 2025 | 22.95 | 23.35 | 22.35 | 22.35 | 22.35 | -4.89% | 7 |
| Sep 2, 2025 | 23.53 | 23.55 | 23.15 | 23.50 | 23.50 | - | 459,847 |
| Sep 1, 2025 | 22.95 | 23.50 | 22.95 | 23.50 | 23.50 | 1.51% | 170,366 |
| Aug 29, 2025 | 23.03 | 23.20 | 23.10 | 23.15 | 23.15 | -1.28% | 104 |
| Aug 28, 2025 | 23.68 | 24.15 | 23.00 | 23.45 | 23.45 | 5.87% | 2,378 |
| Aug 27, 2025 | 22.35 | 22.40 | 22.15 | 22.15 | 22.15 | -1.99% | 2 |
| Aug 26, 2025 | 22.75 | 22.85 | 22.50 | 22.60 | 22.60 | -2.59% | 130 |
| Aug 25, 2025 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | 1.53% | 96,078 |
| Aug 22, 2025 | 22.55 | 22.70 | 22.65 | 22.85 | 22.85 | 0.66% | 32 |
| Aug 21, 2025 | 22.50 | 22.75 | 22.45 | 22.70 | 22.70 | -0.22% | 368 |
| Aug 20, 2025 | 22.65 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 5 |
| Aug 19, 2025 | 22.55 | 22.95 | 22.50 | 22.50 | 22.50 | -1.32% | 109,686 |
| Aug 18, 2025 | 22.70 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Aug 15, 2025 | 22.75 | 22.70 | 22.70 | 22.70 | 22.70 | 1.11% | 10 |
| Aug 14, 2025 | 22.45 | 22.45 | 22.15 | 22.45 | 22.45 | 0.22% | 13,391 |
| Aug 13, 2025 | 22.35 | 22.60 | 22.35 | 22.40 | 22.40 | -0.44% | 105 |
| Aug 12, 2025 | 23.43 | 23.55 | 22.45 | 22.50 | 22.50 | -6.44% | 109 |
| Aug 11, 2025 | 23.88 | 24.05 | 23.85 | 24.05 | 24.05 | 2.12% | 43 |
| Aug 8, 2025 | 22.65 | 23.55 | 22.65 | 23.55 | 23.55 | 4.43% | 156,002 |
| Aug 7, 2025 | 22.05 | 22.80 | 22.10 | 22.55 | 22.55 | 1.81% | 8 |
| Aug 6, 2025 | 22.60 | 22.65 | 22.15 | 22.15 | 22.15 | -1.56% | 159 |
| Aug 5, 2025 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | - | 5,108 |
| Aug 4, 2025 | 23.13 | 23.30 | 22.50 | 22.50 | 22.50 | 6.13% | 12,449 |
| Aug 1, 2025 | 22.85 | 23.20 | 20.95 | 21.20 | 21.20 | -17.67% | 40,298 |
| Jul 31, 2025 | 26.35 | 26.05 | 25.75 | 25.75 | 25.75 | -1.72% | 4,034 |
| Jul 30, 2025 | 26.60 | 26.75 | 26.20 | 26.20 | 26.20 | -1.87% | 2 |
| Jul 29, 2025 | 25.93 | 26.75 | 26.25 | 26.70 | 26.70 | 2.10% | 1 |
| Jul 28, 2025 | 26.45 | 26.60 | 26.15 | 26.15 | 26.15 | 0.38% | 3 |
| Jul 25, 2025 | 26.05 | 26.20 | 25.85 | 26.05 | 26.05 | -0.19% | 156,002 |
| Jul 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.69% | - |
| Jul 23, 2025 | 26.45 | 26.55 | 26.55 | 26.55 | 26.55 | 0.38% | 2 |
| Jul 22, 2025 | 26.30 | 26.45 | 25.75 | 26.45 | 26.45 | - | 18,921 |
| Jul 21, 2025 | 26.70 | 27.00 | 26.35 | 26.45 | 26.45 | -1.49% | 1,733 |
| Jul 18, 2025 | 27.13 | 27.20 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Jul 17, 2025 | 26.55 | 27.20 | 26.90 | 26.95 | 26.95 | 1.13% | 5 |
| Jul 16, 2025 | 26.75 | 26.80 | 26.55 | 26.65 | 26.65 | -0.37% | 201 |
| Jul 15, 2025 | 26.80 | 26.85 | 26.65 | 26.75 | 26.75 | 0.38% | 2 |
| Jul 14, 2025 | 26.85 | 27.20 | 26.65 | 26.65 | 26.65 | -3.44% | 3 |
| Jul 11, 2025 | 27.68 | 27.60 | 27.45 | 27.60 | 27.60 | -0.72% | 5,884 |
| Jul 10, 2025 | 27.78 | 27.80 | 27.75 | 27.80 | 27.80 | -0.18% | 90 |