Cancom SE (LON:0O0F)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
-1.65 (-6.80%)
At close: Aug 11, 2026
LON:0O0F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 23.93 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 2 |
| Jul 16, 2026 | 23.33 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Jul 15, 2026 | 24.10 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Jul 14, 2026 | 23.93 | 23.80 | 23.45 | 23.45 | 23.45 | -1.47% | 100 |
| Jul 13, 2026 | 24.10 | 23.80 | 23.35 | 23.80 | 23.80 | 2.37% | 3 |
| Jul 10, 2026 | 23.28 | 23.45 | 23.25 | 23.25 | 23.25 | -1.48% | - |
| Jul 9, 2026 | 22.85 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Jul 8, 2026 | 24.15 | 24.20 | 23.70 | 23.70 | 23.70 | -1.46% | 3 |
| Jul 7, 2026 | 24.55 | 24.10 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Jul 6, 2026 | 24.05 | 24.50 | 23.85 | 24.15 | 24.15 | -1.43% | 2,163 |
| Jul 3, 2026 | 23.53 | 24.70 | 24.45 | 24.50 | 24.50 | -0.20% | 153 |
| Jul 2, 2026 | 23.08 | 24.60 | 23.70 | 24.55 | 24.55 | 6.05% | 1,618 |
| Jul 1, 2026 | 24.20 | 23.45 | 23.05 | 23.15 | 23.15 | -0.86% | 11 |
| Jun 30, 2026 | 25.03 | 23.55 | 23.35 | 23.35 | 23.35 | -0.21% | 148 |
| Jun 29, 2026 | 22.75 | 23.60 | 22.85 | 23.40 | 23.40 | 6.36% | 1,509 |
| Jun 26, 2026 | 21.38 | 22.05 | 21.95 | 22.00 | 22.00 | -0.90% | 144,023 |
| Jun 25, 2026 | 22.55 | 22.30 | 22.15 | 22.20 | 22.20 | -1.55% | 126 |
| Jun 24, 2026 | 24.20 | 23.35 | 22.35 | 22.55 | 22.55 | -4.25% | 4,309 |
| Jun 23, 2026 | 22.55 | 23.60 | 23.50 | 23.55 | 23.55 | -0.63% | 1,228 |
| Jun 22, 2026 | 23.88 | 24.00 | 23.70 | 23.70 | 23.70 | -1.66% | 304 |
| Jun 19, 2026 | 23.08 | 24.20 | 23.80 | 24.10 | 24.10 | - | 2,003 |
| Jun 18, 2026 | 25.78 | 24.80 | 24.05 | 24.10 | 24.10 | -4.16% | 9,405 |
| Jun 17, 2026 | 24.85 | 26.25 | 25.75 | 26.15 | 25.15 | -0.19% | 5,481 |
| Jun 16, 2026 | 26.10 | 26.25 | 26.20 | 26.20 | 25.19 | 0.19% | 2,006 |
| Jun 15, 2026 | 26.70 | 26.35 | 26.00 | 26.15 | 25.15 | 1.75% | 1,888 |
| Jun 12, 2026 | 26.55 | 25.90 | 25.50 | 25.70 | 24.71 | 0.98% | 5,427 |
| Jun 11, 2026 | 25.93 | 25.65 | 25.30 | 25.45 | 24.47 | -2.49% | 3,245 |
| Jun 10, 2026 | 25.73 | 26.45 | 25.90 | 26.10 | 25.10 | -3.15% | 3,401 |
| Jun 9, 2026 | 27.63 | 27.65 | 26.95 | 26.95 | 25.92 | -0.55% | 110,070 |
| Jun 8, 2026 | 26.85 | 27.35 | 26.95 | 27.10 | 26.06 | -1.09% | 531 |
| Jun 5, 2026 | 26.45 | 27.95 | 27.40 | 27.40 | 26.35 | -0.36% | 1,639 |
| Jun 4, 2026 | 27.68 | 27.60 | 27.50 | 27.50 | 26.44 | 0.92% | 718 |
| Jun 3, 2026 | 29.03 | 28.55 | 27.25 | 27.25 | 26.20 | -5.22% | 1,983 |