Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 23.65
+0.40 (1.72%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.10 | 23.45 | 23.10 | 23.25 | 23.25 | -0.85% | - |
| Jul 16, 2026 | 23.60 | 23.60 | 23.35 | 23.45 | 23.45 | -0.64% | - |
| Jul 15, 2026 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | -0.21% | - |
| Jul 14, 2026 | 23.70 | 23.70 | 23.40 | 23.65 | 23.65 | -0.63% | - |
| Jul 13, 2026 | 23.30 | 23.80 | 23.25 | 23.80 | 23.80 | 2.37% | - |
| Jul 10, 2026 | 23.35 | 23.50 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.25 | 23.30 | 23.30 | -1.06% | - |
| Jul 8, 2026 | 24.05 | 24.05 | 23.55 | 23.55 | 23.55 | -2.89% | - |
| Jul 7, 2026 | 24.30 | 24.35 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Jul 6, 2026 | 24.40 | 24.55 | 23.95 | 24.20 | 24.20 | -0.82% | 427 |
| Jul 3, 2026 | 24.75 | 24.75 | 24.30 | 24.40 | 24.40 | -0.41% | - |
| Jul 2, 2026 | 23.90 | 24.50 | 23.85 | 24.50 | 24.50 | 2.73% | - |
| Jul 1, 2026 | 23.40 | 23.85 | 23.05 | 23.85 | 23.85 | 2.36% | - |
| Jun 30, 2026 | 23.35 | 23.35 | 23.20 | 23.30 | 23.30 | -0.64% | - |
| Jun 29, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 3.53% | - |
| Jun 26, 2026 | 22.00 | 22.65 | 21.95 | 22.65 | 22.65 | 1.57% | - |
| Jun 25, 2026 | 22.25 | 22.45 | 22.25 | 22.30 | 22.30 | -1.11% | - |
| Jun 24, 2026 | 23.10 | 23.10 | 22.45 | 22.55 | 22.55 | -4.04% | - |
| Jun 23, 2026 | 23.45 | 23.50 | 23.40 | 23.50 | 23.50 | -0.63% | - |
| Jun 22, 2026 | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Jun 19, 2026 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Jun 18, 2026 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -4.57% | - |
| Jun 17, 2026 | 26.20 | 26.20 | 25.95 | 26.15 | 25.15 | 0.19% | - |
| Jun 16, 2026 | 26.15 | 26.20 | 26.10 | 26.10 | 25.10 | -0.19% | - |
| Jun 15, 2026 | 26.00 | 26.15 | 25.90 | 26.15 | 25.15 | 2.55% | - |
| Jun 12, 2026 | 25.70 | 25.70 | 25.30 | 25.50 | 24.52 | -0.20% | - |
| Jun 11, 2026 | 25.55 | 25.60 | 25.35 | 25.55 | 24.57 | -1.92% | - |
| Jun 10, 2026 | 26.45 | 26.45 | 25.95 | 26.05 | 25.05 | -1.88% | - |
| Jun 9, 2026 | 26.95 | 27.25 | 26.55 | 26.55 | 25.53 | -3.28% | - |
| Jun 8, 2026 | 27.15 | 27.45 | 27.00 | 27.45 | 26.40 | - | - |
| Jun 5, 2026 | 27.45 | 28.00 | 27.45 | 27.45 | 26.40 | -0.54% | - |
| Jun 4, 2026 | 27.45 | 27.70 | 27.45 | 27.60 | 26.54 | 1.28% | - |
| Jun 3, 2026 | 28.30 | 28.30 | 27.25 | 27.25 | 26.21 | -5.05% | - |
| Jun 2, 2026 | 29.00 | 29.25 | 28.70 | 28.70 | 27.60 | -0.86% | - |
| Jun 1, 2026 | 28.35 | 28.95 | 28.20 | 28.95 | 27.84 | 1.76% | - |
| May 29, 2026 | 27.35 | 28.45 | 27.35 | 28.45 | 27.36 | 3.83% | - |
| May 28, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 26.35 | 1.11% | - |
| May 27, 2026 | 27.15 | 27.15 | 26.90 | 27.10 | 26.06 | - | - |
| May 26, 2026 | 26.85 | 27.25 | 26.85 | 27.10 | 26.06 | 0.18% | - |
| May 25, 2026 | 27.35 | 27.35 | 26.85 | 27.05 | 26.02 | -0.73% | - |
| May 22, 2026 | 27.35 | 27.35 | 26.60 | 27.25 | 26.21 | 2.83% | - |
| May 21, 2026 | 26.60 | 26.65 | 26.40 | 26.50 | 25.49 | -0.93% | - |
| May 20, 2026 | 25.90 | 26.80 | 25.90 | 26.75 | 25.73 | 1.52% | - |
| May 19, 2026 | 26.35 | 26.75 | 26.35 | 26.35 | 25.34 | 1.15% | - |
| May 18, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 25.05 | 3.37% | - |
| May 15, 2026 | 25.45 | 25.45 | 25.05 | 25.20 | 24.24 | 0.80% | - |
| May 14, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 24.04 | 2.46% | - |
| May 13, 2026 | 25.05 | 25.05 | 24.40 | 24.40 | 23.47 | -4.31% | 415 |
| May 12, 2026 | 25.75 | 25.75 | 25.35 | 25.50 | 24.52 | -1.92% | - |
| May 11, 2026 | 26.45 | 26.45 | 26.00 | 26.00 | 25.01 | -0.76% | - |