Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 24.85
+0.10 (0.40%)
At close: Apr 2, 2026
VIE:COK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.55 | 25.00 | 24.55 | 24.85 | 24.85 | 0.40% | - |
| Apr 1, 2026 | 24.70 | 24.75 | 24.40 | 24.75 | 24.75 | 1.02% | - |
| Mar 31, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 1.66% | - |
| Mar 30, 2026 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | 4.33% | - |
| Mar 27, 2026 | 22.45 | 23.35 | 22.45 | 23.10 | 23.10 | 2.21% | - |
| Mar 26, 2026 | 21.25 | 22.75 | 21.25 | 22.60 | 22.60 | 5.61% | - |
| Mar 25, 2026 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 2.39% | - |
| Mar 24, 2026 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Mar 23, 2026 | 20.95 | 21.50 | 20.75 | 21.20 | 21.20 | 1.19% | - |
| Mar 20, 2026 | 22.05 | 22.05 | 20.95 | 20.95 | 20.95 | -4.12% | - |
| Mar 19, 2026 | 21.95 | 21.95 | 21.80 | 21.85 | 21.85 | -2.24% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 22.30 | 22.35 | 22.35 | -0.89% | - |
| Mar 17, 2026 | 22.75 | 22.85 | 22.55 | 22.55 | 22.55 | -1.74% | - |
| Mar 16, 2026 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -1.50% | - |
| Mar 13, 2026 | 23.15 | 23.40 | 23.15 | 23.30 | 23.30 | -0.21% | - |
| Mar 12, 2026 | 23.20 | 23.55 | 23.20 | 23.35 | 23.35 | - | - |
| Mar 11, 2026 | 23.60 | 23.60 | 23.30 | 23.35 | 23.35 | -2.10% | - |
| Mar 10, 2026 | 23.80 | 24.30 | 23.80 | 23.85 | 23.85 | -0.62% | - |
| Mar 9, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 0.63% | - |
| Mar 6, 2026 | 23.95 | 24.70 | 23.85 | 23.85 | 23.85 | 0.21% | - |
| Mar 5, 2026 | 23.85 | 24.00 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Mar 4, 2026 | 23.60 | 23.95 | 23.60 | 23.70 | 23.70 | 1.72% | - |
| Mar 3, 2026 | 23.15 | 23.30 | 23.15 | 23.30 | 23.30 | -1.89% | - |
| Mar 2, 2026 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | -0.63% | - |
| 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% | - |