Cancom SE (VIE:COK)
Austria · Delayed Price · Currency is EUR 22.55
-0.25 (-1.10%)
At close: Sep 2, 2026
VIE:COK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.20 | 22.80 | 22.20 | 22.45 | - | -1.54% | - |
| 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% | - |
| Jul 30, 2026 | 24.75 | 24.75 | 24.10 | 24.35 | 24.35 | -2.60% | - |
| Jul 29, 2026 | 24.45 | 25.20 | 24.45 | 25.00 | 25.00 | 3.95% | - |
| Jul 28, 2026 | 23.45 | 24.60 | 23.45 | 24.05 | 24.05 | -0.62% | 427 |
| Jul 27, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 1.26% | - |
| Jul 24, 2026 | 23.50 | 23.90 | 23.45 | 23.90 | 23.90 | 3.91% | - |
| Jul 23, 2026 | 23.45 | 23.50 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Jul 22, 2026 | 23.65 | 23.80 | 23.45 | 23.45 | 23.45 | -1.05% | - |
| Jul 21, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 0.85% | - |
| Jul 20, 2026 | 23.45 | 23.95 | 23.45 | 23.50 | 23.50 | 1.08% | - |
| 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% | - |