Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 22.50
+0.05 (0.22%)
At close: Sep 25, 2026
LON:0O0F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.55 | 22.55 | 22.45 | 22.35 | 22.35 | -0.45% | 659 |
| Sep 24, 2026 | 23.38 | 22.50 | 22.45 | 22.45 | 22.45 | 1.13% | 95 |
| Sep 23, 2026 | 23.28 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | 450 |
| Sep 22, 2026 | 22.40 | 22.80 | 22.55 | 22.80 | 22.80 | 1.11% | 15 |
| Sep 21, 2026 | 23.03 | 22.70 | 21.90 | 22.55 | 22.55 | 2.50% | 987 |
| Sep 18, 2026 | 23.18 | 22.20 | 21.90 | 22.00 | 22.00 | -0.90% | 14,719 |
| Sep 17, 2026 | 22.45 | 22.60 | 22.15 | 22.20 | 22.20 | -1.11% | 102 |
| Sep 16, 2026 | 23.88 | 22.65 | 22.45 | 22.45 | 22.45 | -1.32% | 699 |
| Sep 15, 2026 | 23.03 | 22.90 | 22.65 | 22.75 | 22.75 | - | 624 |
| Sep 14, 2026 | 22.90 | 23.00 | 22.20 | 22.75 | 22.75 | 2.48% | 1,542 |
| Sep 11, 2026 | 22.95 | 22.30 | 22.05 | 22.20 | 22.20 | 1.83% | 147 |
| Sep 10, 2026 | 23.13 | 22.40 | 21.75 | 21.80 | 21.80 | -1.80% | 72 |
| Sep 9, 2026 | 22.95 | 22.20 | 22.15 | 22.20 | 22.20 | -0.22% | - |
| Sep 8, 2026 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | - | - |
| Sep 7, 2026 | 22.85 | 22.25 | 22.20 | 22.25 | 22.25 | -1.98% | 29 |
| Sep 4, 2026 | 22.60 | 22.70 | 22.65 | 22.70 | 22.70 | 0.44% | 2 |
| Sep 3, 2026 | 22.95 | 22.70 | 22.50 | 22.60 | 22.60 | 1.12% | 396 |
| Sep 2, 2026 | 21.68 | 22.95 | 22.35 | 22.35 | 22.35 | -0.67% | 2,141 |
| Sep 1, 2026 | 21.03 | 23.05 | 21.55 | 22.50 | 22.50 | 2.51% | 5,417 |
| Aug 31, 2026 | 22.30 | 22.30 | 21.65 | 21.95 | 21.95 | -0.68% | 140 |
| Aug 28, 2026 | 22.65 | 22.10 | 22.05 | 22.10 | 22.10 | 0.91% | 3,012 |
| Aug 27, 2026 | 21.33 | 22.00 | 21.55 | 21.90 | 21.90 | 2.10% | 451 |
| Aug 26, 2026 | 21.03 | 21.45 | 21.30 | 21.45 | 21.45 | 1.18% | 141 |
| Aug 25, 2026 | 20.65 | 21.30 | 21.20 | 21.20 | 21.20 | 0.24% | 2 |
| Aug 24, 2026 | 21.13 | 21.20 | 21.10 | 21.15 | 21.15 | -0.70% | 721 |
| Aug 21, 2026 | 20.60 | 21.40 | 21.30 | 21.30 | 21.30 | -0.23% | 427 |
| Aug 20, 2026 | 21.33 | 21.40 | 21.30 | 21.35 | 21.35 | 0.47% | 3,357 |
| Aug 19, 2026 | 20.85 | 21.55 | 21.20 | 21.25 | 21.25 | -1.85% | 12,547 |
| Aug 18, 2026 | 20.80 | 21.75 | 21.45 | 21.65 | 21.65 | 0.46% | 16 |
| Aug 17, 2026 | 22.50 | 22.40 | 21.55 | 21.55 | 21.55 | -3.58% | 633 |
| Aug 14, 2026 | 21.13 | 22.80 | 22.00 | 22.35 | 22.35 | 3.95% | 34,083 |
| Aug 13, 2026 | 21.08 | 22.40 | 21.35 | 21.50 | 21.50 | - | 828 |
| Aug 12, 2026 | 21.83 | 22.45 | 21.40 | 21.50 | 21.50 | -4.87% | 2,112 |
| Aug 11, 2026 | 24.05 | 23.90 | 22.20 | 22.60 | 22.60 | -6.80% | 772 |
| Aug 10, 2026 | 24.75 | 24.95 | 24.25 | 24.25 | 24.25 | -2.61% | 16 |
| Aug 7, 2026 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | 4.18% | 17 |
| Aug 6, 2026 | 24.45 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 32 |
| Aug 5, 2026 | 25.03 | 24.70 | 24.20 | 24.20 | 24.20 | -1.43% | 144,000 |
| Aug 4, 2026 | 24.80 | 24.55 | 24.30 | 24.55 | 24.55 | 2.51% | 600 |
| Aug 3, 2026 | 23.58 | 24.20 | 23.95 | 23.95 | 23.95 | 0.63% | 448 |
| Jul 31, 2026 | 23.83 | 24.60 | 23.80 | 23.80 | 23.80 | -0.99% | 691 |
| Jul 30, 2026 | 25.03 | 24.45 | 24.04 | 24.04 | 24.04 | -3.41% | 10,469 |
| Jul 29, 2026 | 24.00 | 25.50 | 24.50 | 24.89 | 24.89 | 2.45% | 3,170 |
| Jul 28, 2026 | 23.63 | 24.65 | 23.25 | 24.29 | 24.29 | 0.38% | 20,410 |
| Jul 27, 2026 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 2.54% | 14 |
| Jul 24, 2026 | 22.90 | 23.65 | 23.30 | 23.60 | 23.60 | 2.61% | 1 |
| Jul 23, 2026 | 23.58 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 50 |
| Jul 22, 2026 | 23.93 | 23.95 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Jul 21, 2026 | 24.20 | 23.60 | 23.45 | 23.60 | 23.60 | 1.72% | 1 |
| Jul 20, 2026 | 23.43 | 23.35 | 23.20 | 23.20 | 23.20 | -0.85% | - |