Cancom SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.70	24.15	23.70	23.90	23.90	1.27%	-
Feb 26, 2026	23.40	23.60	23.15	23.60	23.60	2.16%	-
Feb 25, 2026	23.20	23.20	23.05	23.10	23.10	-0.22%	-
Feb 24, 2026	24.05	24.10	23.15	23.15	23.15	-3.34%	-
Feb 23, 2026	23.85	24.15	23.85	23.95	23.95	-0.83%	-
Feb 20, 2026	23.75	24.20	23.75	24.15	24.15	1.47%	-
Feb 19, 2026	23.80	23.95	23.80	23.80	23.80	0.42%	-
Feb 18, 2026	23.70	23.90	23.60	23.70	23.70	0.42%	-
Feb 17, 2026	23.05	23.60	23.05	23.60	23.60	4.66%	-
Feb 16, 2026	22.85	22.90	22.55	22.55	22.55	-1.53%	-
Feb 13, 2026	22.60	23.20	22.60	22.90	22.90	2.23%	800
Feb 12, 2026	23.55	23.55	22.40	22.40	22.40	-4.48%	-
Feb 11, 2026	24.60	24.60	23.45	23.45	23.45	-4.87%	-
Feb 10, 2026	24.20	24.70	24.20	24.65	24.65	3.14%	40
Feb 9, 2026	25.15	25.15	23.90	23.90	23.90	-4.40%	-
Feb 6, 2026	25.45	25.45	25.00	25.00	25.00	-4.40%	-
Feb 5, 2026	26.60	26.60	26.15	26.15	26.15	-1.13%	-
Feb 4, 2026	26.95	27.00	26.45	26.45	26.45	-2.76%	-
Feb 3, 2026	28.30	28.45	27.20	27.20	27.20	-4.39%	-
Feb 2, 2026	28.45	28.50	28.40	28.45	28.45	-	-
Jan 30, 2026	28.25	28.75	28.25	28.45	28.45	-1.39%	-
Jan 29, 2026	28.80	28.90	28.80	28.85	28.85	-0.86%	-
Jan 28, 2026	29.35	29.35	29.00	29.10	29.10	0.69%	-
Jan 27, 2026	28.80	29.15	28.80	28.90	28.90	0.87%	-
Jan 26, 2026	28.25	28.65	28.10	28.65	28.65	1.06%	-
Jan 23, 2026	28.70	28.70	28.35	28.35	28.35	-1.39%	-
Jan 22, 2026	27.55	28.90	27.55	28.75	28.75	5.89%	-
Jan 21, 2026	27.70	27.70	26.90	27.15	27.15	-0.73%	-
Jan 20, 2026	27.75	28.35	27.35	27.35	27.35	-3.87%	-
Jan 19, 2026	28.20	28.60	28.00	28.45	28.45	-0.18%	-
Jan 16, 2026	28.60	28.65	28.50	28.50	28.50	-0.35%	-
Jan 15, 2026	28.35	28.60	28.05	28.60	28.60	1.24%	-
Jan 14, 2026	28.65	28.65	28.05	28.25	28.25	-2.08%	-
Jan 13, 2026	28.20	29.00	28.20	28.85	28.85	3.22%	-
Jan 12, 2026	27.65	28.00	27.65	27.95	27.95	1.08%	-
Jan 9, 2026	27.15	27.65	27.15	27.65	27.65	0.91%	-
Jan 8, 2026	27.45	27.45	27.20	27.40	27.40	0.37%	-
Jan 7, 2026	27.45	27.45	27.05	27.30	27.30	0.18%	-
Jan 6, 2026	27.15	27.25	26.60	27.25	27.25	1.68%	-
Jan 5, 2026	26.80	26.80	26.60	26.80	26.80	0.75%	-
Jan 2, 2026	26.70	26.80	26.45	26.60	26.60	-	-
Dec 30, 2025	26.70	26.70	26.60	26.60	26.60	-	-
Dec 29, 2025	26.40	26.65	26.40	26.60	26.60	0.95%	-
Dec 23, 2025	26.85	26.85	26.35	26.35	26.35	-2.77%	-
Dec 22, 2025	27.60	27.60	26.95	27.10	27.10	-1.81%	-
Dec 19, 2025	27.90	27.90	27.60	27.60	27.60	-2.13%	-
Dec 18, 2025	27.95	28.20	27.95	28.20	28.20	0.53%	-
Dec 17, 2025	27.90	28.05	27.85	28.05	28.05	0.90%	-
Dec 16, 2025	27.75	28.10	27.75	27.80	27.80	0.18%	-
Dec 15, 2025	27.20	27.75	27.20	27.75	27.75	2.40%	-