Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 27.65
-1.05 (-3.66%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:COK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.00 | 29.25 | 29.00 | 29.15 | - | 0.69% | - |
| Jun 1, 2026 | 28.35 | 28.95 | 28.20 | 28.95 | 28.95 | 1.76% | - |
| May 29, 2026 | 27.35 | 28.45 | 27.35 | 28.45 | 28.45 | 3.83% | - |
| May 28, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 27.40 | 1.11% | - |
| May 27, 2026 | 27.15 | 27.15 | 26.90 | 27.10 | 27.10 | - | - |
| May 26, 2026 | 26.85 | 27.25 | 26.85 | 27.10 | 27.10 | 0.18% | - |
| May 25, 2026 | 27.35 | 27.35 | 26.85 | 27.05 | 27.05 | -0.73% | - |
| May 22, 2026 | 27.35 | 27.35 | 26.60 | 27.25 | 27.25 | 2.83% | - |
| May 21, 2026 | 26.60 | 26.65 | 26.40 | 26.50 | 26.50 | -0.93% | - |
| May 20, 2026 | 25.90 | 26.80 | 25.90 | 26.75 | 26.75 | 1.52% | - |
| May 19, 2026 | 26.35 | 26.75 | 26.35 | 26.35 | 26.35 | 1.15% | - |
| May 18, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 26.05 | 3.37% | - |
| May 15, 2026 | 25.45 | 25.45 | 25.05 | 25.20 | 25.20 | 0.80% | - |
| May 14, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| May 13, 2026 | 25.05 | 25.05 | 24.40 | 24.40 | 24.40 | -4.31% | 415 |
| May 12, 2026 | 25.75 | 25.75 | 25.35 | 25.50 | 25.50 | -1.92% | - |
| May 11, 2026 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| May 8, 2026 | 25.55 | 26.20 | 25.55 | 26.20 | 26.20 | 3.15% | - |
| May 7, 2026 | 25.75 | 25.75 | 25.35 | 25.40 | 25.40 | -1.74% | - |
| May 6, 2026 | 25.95 | 26.10 | 25.85 | 25.85 | 25.85 | 1.77% | - |
| May 5, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.74% | - |
| May 4, 2026 | 25.45 | 25.85 | 25.40 | 25.85 | 25.85 | 5.30% | - |
| Apr 30, 2026 | 24.55 | 24.80 | 24.55 | 24.55 | 24.55 | -0.61% | - |
| Apr 29, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | - | - |
| Apr 28, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.82% | - |
| Apr 27, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Apr 24, 2026 | 25.45 | 25.45 | 24.30 | 24.30 | 24.30 | -2.80% | 415 |
| Apr 23, 2026 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -4.21% | - |
| Apr 22, 2026 | 26.60 | 26.75 | 26.10 | 26.10 | 26.10 | -2.43% | - |
| Apr 21, 2026 | 26.30 | 26.75 | 26.30 | 26.75 | 26.75 | 1.90% | 200 |
| Apr 20, 2026 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | -1.13% | - |
| Apr 17, 2026 | 26.30 | 27.15 | 26.30 | 26.55 | 26.55 | 1.72% | - |
| Apr 16, 2026 | 25.85 | 26.45 | 25.85 | 26.10 | 26.10 | 1.75% | - |
| Apr 15, 2026 | 25.65 | 25.65 | 25.60 | 25.65 | 25.65 | 0.59% | - |
| Apr 14, 2026 | 25.30 | 25.75 | 25.30 | 25.50 | 25.50 | 1.59% | - |
| Apr 13, 2026 | 24.45 | 25.10 | 24.45 | 25.10 | 25.10 | 2.03% | - |
| Apr 10, 2026 | 24.25 | 24.85 | 24.25 | 24.60 | 24.60 | 2.71% | - |
| Apr 9, 2026 | 25.45 | 25.45 | 23.95 | 23.95 | 23.95 | -7.17% | - |
| Apr 8, 2026 | 25.65 | 26.00 | 25.65 | 25.80 | 25.80 | 1.98% | - |
| Apr 7, 2026 | 25.35 | 25.75 | 25.30 | 25.30 | 25.30 | 1.81% | 40 |
| 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% | - |