Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 24.44
-0.71 (-2.83%)
At close: Oct 17, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 24.85 | 25.10 | 24.90 | 25.00 | 25.00 | -0.60% | 598 |
| Oct 13, 2025 | 25.13 | 25.58 | 25.15 | 25.15 | 25.15 | -3.08% | 103,854 |
| Oct 10, 2025 | 25.88 | 25.95 | 25.95 | 25.95 | 25.95 | -0.56% | 8 |
| Oct 9, 2025 | 26.05 | 26.20 | 26.05 | 26.10 | 26.10 | 0.95% | 23,272 |
| Oct 8, 2025 | 25.48 | 26.10 | 25.60 | 25.85 | 25.85 | 1.38% | 3,378 |
| Oct 7, 2025 | 25.58 | 25.74 | 25.50 | 25.50 | 25.50 | -1.20% | 10,418 |
| Oct 6, 2025 | 26.05 | 26.15 | 25.60 | 25.81 | 25.81 | -0.73% | 9,015 |
| Oct 3, 2025 | 26.05 | 26.20 | 26.00 | 26.00 | 26.00 | -0.19% | 5 |
| Oct 2, 2025 | 26.00 | 26.35 | 25.85 | 26.05 | 26.05 | 0.19% | 145 |
| Oct 1, 2025 | 26.20 | 26.15 | 25.90 | 26.00 | 26.00 | 0.19% | 3,723 |
| Sep 30, 2025 | 25.33 | 26.20 | 25.90 | 25.95 | 25.95 | 1.74% | 99 |
| Sep 29, 2025 | 25.18 | 25.60 | 25.25 | 25.51 | 25.51 | 1.02% | 6,288 |
| Sep 26, 2025 | 24.80 | 25.40 | 24.85 | 25.25 | 25.25 | 1.00% | 97,590 |
| Sep 25, 2025 | 24.60 | 25.00 | 24.55 | 25.00 | 25.00 | 1.42% | 98 |
| Sep 24, 2025 | 24.90 | 25.75 | 24.65 | 24.65 | 24.65 | -0.20% | 13,396 |
| Sep 23, 2025 | 24.05 | 24.85 | 24.15 | 24.70 | 24.70 | 2.49% | 518 |
| Sep 22, 2025 | 23.88 | 24.30 | 23.75 | 24.10 | 24.10 | 1.90% | 8,920 |
| Sep 19, 2025 | 23.78 | 23.70 | 23.50 | 23.65 | 23.65 | -0.42% | 13,151 |
| Sep 18, 2025 | 23.43 | 23.95 | 23.50 | 23.75 | 23.75 | 2.37% | 796 |
| 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% | - |