Cancom SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	26.40	25.95	26.10	26.10	-4.40%	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
Jan 16, 2026	28.60	28.75	28.25	28.35	28.35	-0.18%	3
Jan 15, 2026	28.15	28.40	27.90	28.40	28.40	0.71%	4
Jan 14, 2026	28.70	28.60	28.05	28.20	28.20	-2.08%	384
Jan 13, 2026	28.05	28.90	28.10	28.80	28.80	3.23%	60
Jan 12, 2026	27.48	27.95	27.20	27.90	27.90	0.90%	5
Jan 9, 2026	27.18	27.65	27.15	27.65	27.65	0.73%	450
Jan 8, 2026	27.43	27.45	27.15	27.45	27.45	0.73%	29
Jan 7, 2026	27.33	27.50	27.05	27.25	27.25	-0.18%	42
Jan 6, 2026	26.90	27.30	26.60	27.30	27.30	0.37%	151
Jan 5, 2026	26.70	27.20	26.65	27.20	27.20	2.26%	225
Jan 2, 2026	26.75	26.85	26.30	26.60	26.60	-	233
Dec 30, 2025	26.60	26.85	26.60	26.60	26.60	-0.37%	20
Dec 29, 2025	26.40	26.70	26.45	26.70	26.70	0.95%	2
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