Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
At close: Oct 8, 2026
VIE:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.50 | 22.50 | 22.45 | 22.50 | 22.50 | - | - |
| Oct 7, 2026 | 22.50 | 22.75 | 22.45 | 22.50 | 22.50 | -0.44% | - |
| Oct 6, 2026 | 22.55 | 23.00 | 22.55 | 22.60 | 22.60 | 0.44% | - |
| Oct 5, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Oct 2, 2026 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Oct 1, 2026 | 22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 2.90% | - |
| Sep 30, 2026 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| Sep 29, 2026 | 22.40 | 22.85 | 22.40 | 22.65 | 22.65 | 0.67% | - |
| Sep 28, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -0.22% | - |
| Sep 25, 2026 | 22.70 | 22.70 | 22.35 | 22.55 | 22.55 | 0.45% | - |
| Sep 24, 2026 | 22.45 | 22.45 | 22.35 | 22.45 | 22.45 | 0.67% | - |
| Sep 23, 2026 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -1.98% | 427 |
| Sep 22, 2026 | 22.75 | 22.85 | 22.75 | 22.75 | 22.75 | 0.66% | - |
| Sep 21, 2026 | 22.40 | 22.65 | 22.40 | 22.60 | 22.60 | 1.35% | - |
| Sep 18, 2026 | 22.30 | 22.45 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 17, 2026 | 22.65 | 22.70 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Sep 16, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.97% | - |
| Sep 15, 2026 | 22.80 | 22.85 | 22.75 | 22.85 | 22.85 | 0.22% | - |
| Sep 14, 2026 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | 2.70% | - |
| Sep 11, 2026 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 10, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.12% | - |
| Sep 9, 2026 | 21.95 | 22.30 | 21.95 | 22.25 | 22.25 | 0.23% | - |
| Sep 8, 2026 | 22.55 | 22.55 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Sep 7, 2026 | 22.35 | 22.40 | 22.15 | 22.35 | 22.35 | -0.22% | - |
| Sep 4, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 3, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.11% | - |
| Sep 2, 2026 | 22.20 | 22.80 | 22.20 | 22.55 | 22.55 | -1.10% | - |
| Sep 1, 2026 | 21.90 | 22.80 | 21.70 | 22.80 | 22.80 | 3.87% | 524 |
| Aug 31, 2026 | 21.85 | 21.95 | 21.80 | 21.95 | 21.95 | -0.45% | - |
| Aug 28, 2026 | 22.00 | 22.05 | 21.95 | 22.05 | 22.05 | - | - |
| Aug 27, 2026 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | 2.56% | - |
| Aug 26, 2026 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 0.94% | - |
| Aug 25, 2026 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | 0.95% | - |
| Aug 24, 2026 | 21.15 | 21.25 | 21.10 | 21.10 | 21.10 | -1.63% | - |
| Aug 21, 2026 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 0.23% | - |
| Aug 20, 2026 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 1.18% | - |
| Aug 19, 2026 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -1.63% | - |
| Aug 18, 2026 | 21.60 | 21.75 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Aug 17, 2026 | 22.15 | 22.15 | 21.65 | 21.65 | 21.65 | -3.35% | - |
| Aug 14, 2026 | 22.05 | 22.80 | 22.05 | 22.40 | 22.40 | 1.59% | - |
| Aug 13, 2026 | 21.65 | 22.15 | 21.65 | 22.05 | 22.05 | 1.61% | 520 |
| Aug 12, 2026 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | -3.77% | - |
| Aug 11, 2026 | 22.40 | 22.55 | 22.35 | 22.55 | 22.55 | -7.39% | - |
| Aug 10, 2026 | 24.60 | 24.60 | 24.20 | 24.35 | 24.35 | -2.21% | - |
| Aug 7, 2026 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 2.47% | - |
| Aug 6, 2026 | 24.20 | 24.35 | 24.20 | 24.30 | 24.30 | -1.22% | - |
| Aug 5, 2026 | 24.65 | 24.65 | 24.50 | 24.60 | 24.60 | 1.03% | - |
| Aug 4, 2026 | 24.40 | 24.50 | 24.35 | 24.35 | 24.35 | 1.46% | - |
| Aug 3, 2026 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Jul 31, 2026 | 24.75 | 24.75 | 24.10 | 24.10 | 24.10 | -1.03% | - |