Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 27.30
+0.35 (1.30%)
At close: Dec 4, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.35 | 27.45 | 27.15 | 27.30 | 27.30 | 1.30% | - |
| Dec 3, 2025 | 26.80 | 26.95 | 26.55 | 26.95 | 26.95 | 1.32% | - |
| Dec 2, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Dec 1, 2025 | 26.75 | 26.75 | 26.25 | 26.40 | 26.40 | -0.94% | - |
| Nov 28, 2025 | 26.40 | 26.65 | 26.40 | 26.65 | 26.65 | 1.52% | - |
| Nov 27, 2025 | 25.60 | 26.30 | 25.60 | 26.25 | 26.25 | 2.14% | - |
| Nov 26, 2025 | 25.95 | 25.95 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Nov 25, 2025 | 25.25 | 25.65 | 25.25 | 25.60 | 25.60 | 1.39% | - |
| Nov 24, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 2.64% | - |
| Nov 21, 2025 | 24.60 | 24.85 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 20, 2025 | 24.75 | 25.10 | 24.75 | 24.80 | 24.80 | -0.60% | 1 |
| Nov 19, 2025 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -0.99% | - |
| Nov 18, 2025 | 25.20 | 25.45 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Nov 17, 2025 | 26.05 | 26.05 | 25.25 | 25.25 | 25.25 | -3.26% | - |
| Nov 14, 2025 | 26.30 | 26.30 | 25.55 | 26.10 | 26.10 | 5.88% | - |
| Nov 13, 2025 | 24.95 | 24.95 | 24.65 | 24.65 | 24.65 | 2.71% | - |
| Nov 12, 2025 | 23.75 | 24.20 | 23.75 | 24.00 | 24.00 | 1.27% | - |
| Nov 11, 2025 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 0.42% | - |
| Nov 10, 2025 | 23.90 | 24.10 | 23.60 | 23.60 | 23.60 | 1.29% | - |
| Nov 7, 2025 | 23.55 | 23.55 | 23.25 | 23.30 | 23.30 | 0.43% | - |
| Nov 6, 2025 | 23.85 | 23.85 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 5, 2025 | 23.65 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | - |
| Nov 4, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| Nov 3, 2025 | 24.70 | 24.90 | 24.20 | 24.20 | 24.20 | -1.43% | - |
| Oct 31, 2025 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | -0.41% | - |
| Oct 30, 2025 | 24.60 | 24.75 | 24.60 | 24.65 | 24.65 | 0.61% | - |
| Oct 29, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.20% | - |
| Oct 28, 2025 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Oct 27, 2025 | 25.55 | 25.60 | 25.25 | 25.25 | 25.25 | -0.20% | 134 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Oct 23, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.40% | - |
| Oct 22, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | - | - |
| Oct 21, 2025 | 24.85 | 25.15 | 24.85 | 25.10 | 25.10 | 0.60% | - |
| Oct 20, 2025 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | 1.42% | - |
| Oct 17, 2025 | 24.65 | 24.65 | 24.40 | 24.60 | 24.60 | -2.19% | - |
| Oct 16, 2025 | 24.95 | 25.25 | 24.95 | 25.15 | 25.15 | 0.80% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | -0.40% | - |
| Oct 14, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | -0.40% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | - | - |
| Oct 10, 2025 | 25.95 | 25.95 | 25.15 | 25.15 | 25.15 | -3.27% | - |
| Oct 9, 2025 | 26.05 | 26.15 | 26.00 | 26.00 | 26.00 | 0.19% | - |
| Oct 8, 2025 | 25.60 | 26.05 | 25.60 | 25.95 | 25.95 | 1.96% | - |
| Oct 7, 2025 | 25.80 | 25.90 | 25.45 | 25.45 | 25.45 | -1.17% | - |
| Oct 6, 2025 | 26.10 | 26.10 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| Oct 3, 2025 | 26.20 | 26.20 | 25.95 | 26.00 | 26.00 | -0.19% | - |
| Oct 2, 2025 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | 0.19% | - |
| Oct 1, 2025 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Sep 30, 2025 | 25.55 | 26.10 | 25.55 | 26.10 | 26.10 | 2.76% | - |
| Sep 29, 2025 | 25.20 | 25.65 | 25.20 | 25.40 | 25.40 | 0.59% | - |
| Sep 26, 2025 | 24.95 | 25.40 | 24.95 | 25.25 | 25.25 | 1.00% | - |