Skip to main content
Cancom SE (ETR:COK)
Germany flag Germany · Delayed Price · Currency is EUR
23.90
-0.10 (-0.42%)
At close: Mar 6, 2026

Cancom SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.1024.6523.6523.9023.90-0.42%90,559
Mar 5, 202623.7024.2523.5524.0024.001.05%72,062
Mar 4, 202623.6024.0523.3523.7523.751.71%70,183
Mar 3, 202623.0023.4523.0023.3523.35-0.64%75,540
Mar 2, 202623.2023.9023.1523.5023.50-1.47%87,575
Feb 27, 202623.4024.1523.4023.8523.850.63%116,023
Feb 26, 202623.0023.7522.9523.7023.703.04%92,027
Feb 25, 202623.0523.3522.9023.0023.00-0.22%80,499
Feb 24, 202623.8524.2022.8523.0523.05-3.96%101,315
Feb 23, 202623.9524.4023.7524.0024.00-0.21%88,907
Feb 20, 202623.7524.2523.6024.0524.051.05%65,322
Feb 19, 202623.7524.2023.6023.8023.80-0.21%69,113
Feb 18, 202623.6523.9523.4523.8523.851.49%91,090
Feb 17, 202623.1523.7022.6523.5023.504.44%151,497
Feb 16, 202622.9023.0522.4522.5022.50-1.10%163,053
Feb 13, 202622.5523.1522.4522.7522.752.02%153,561
Feb 12, 202623.8024.3022.3022.3022.30-5.31%249,815
Feb 11, 202624.6524.7023.3523.5523.55-4.66%101,032
Feb 10, 202624.2024.8024.1024.7024.702.70%62,081
Feb 9, 202625.1525.2523.8524.0524.05-3.99%116,293
Feb 6, 202625.7025.7024.8525.0525.05-4.02%155,991
Feb 5, 202626.6526.7025.8526.1026.10-1.69%59,681
Feb 4, 202627.3027.3026.3526.5526.55-2.75%87,528
Feb 3, 202628.6028.6027.2027.3027.30-4.04%50,164
Feb 2, 202628.2528.7028.2028.4528.45-59,923
Jan 30, 202628.2528.7528.0528.4528.451.25%48,474
Jan 29, 202629.0029.0028.1028.1028.10-2.43%45,829
Jan 28, 202629.1529.4528.7028.8028.80-0.69%57,950
Jan 27, 202628.6529.2528.6529.0029.001.05%58,756
Jan 26, 202628.2528.7027.9528.7028.701.41%38,123
Jan 23, 202628.7528.9528.2528.3028.30-1.57%42,948
Jan 22, 202627.8528.8527.4028.7528.755.89%75,678
Jan 21, 202627.5027.7026.8027.1527.15-0.37%34,682
Jan 20, 202628.3028.7027.2527.2527.25-4.39%68,007
Jan 19, 202628.1028.6027.9528.5028.50-0.35%42,456
Jan 16, 202628.4028.6028.1528.6028.60-37,783
Jan 15, 202628.2028.9527.8028.6028.601.24%49,654
Jan 14, 202628.6528.6527.8528.2528.25-1.91%42,362
Jan 13, 202628.1029.1028.1028.8028.803.23%102,024
Jan 12, 202627.3528.1527.3527.9027.900.90%53,342
Jan 9, 202627.1527.7527.1527.6527.651.10%13,232
Jan 8, 202627.4527.5027.0527.3527.35-18,172
Jan 7, 202627.4027.4027.0027.3527.35-26,953
Jan 6, 202626.9027.3526.5527.3527.351.11%24,210
Jan 5, 202626.7027.2026.4527.0527.051.69%42,958
Jan 2, 202626.7026.8526.2526.6026.60-0.19%27,893
Dec 30, 202526.7026.8026.5526.6526.65-0.37%9,471
Dec 29, 202526.3526.7526.3526.7526.751.13%24,684
Dec 23, 202527.1027.1026.2526.4526.45-2.04%23,617
Dec 22, 202527.5027.6526.7527.0027.00-1.82%61,650
Dec 19, 202528.2028.3027.3027.5027.50-2.83%119,715
Dec 18, 202527.9528.3527.8028.3028.300.89%43,041
Dec 17, 202527.9528.0527.7028.0528.050.54%51,608
Dec 16, 202527.6028.2027.5527.9027.900.54%161,236
Dec 15, 202527.1527.7526.9527.7527.752.21%63,699
Dec 12, 202527.3027.6527.1027.1527.15-0.73%40,232
Dec 11, 202527.0027.4027.0027.3527.351.30%41,606
Dec 10, 202527.3527.4526.9527.0027.00-1.64%55,652
Dec 9, 202527.7527.7527.4027.4527.45-0.54%42,794
Dec 8, 202528.0028.1027.5527.6027.60-1.25%74,226
Dec 5, 202527.0528.0527.0527.9527.952.57%110,756
Dec 4, 202527.2527.6027.2027.2527.250.74%44,124
Dec 3, 202526.7027.0526.5527.0527.051.69%90,666
Dec 2, 202526.5026.9026.1526.6026.600.76%89,429
Dec 1, 202526.6526.7526.0526.4026.40-1.12%87,192
Nov 28, 202526.3026.7026.3026.7026.701.52%71,823
Nov 27, 202525.5526.4525.5526.3026.302.33%53,416
Nov 26, 202525.8526.0025.5525.7025.70-0.19%41,318
Nov 25, 202525.2025.8524.9525.7525.751.98%50,509
Nov 24, 202524.8525.3024.8525.2525.252.23%71,764
Nov 21, 202524.6525.0524.4524.7024.70-0.40%49,733
Nov 20, 202525.1025.2524.7524.8024.80-0.60%42,772
Nov 19, 202525.7025.7024.8524.9524.95-0.80%54,332
Nov 18, 202525.3025.5525.0025.1525.15-1.18%47,090
Nov 17, 202526.0026.1025.3525.4525.45-2.49%54,020
Nov 14, 202524.8026.6024.8026.1026.104.61%153,272
Nov 13, 202524.0026.2524.0024.9524.953.96%152,034
Nov 12, 202523.9024.2023.5524.0024.000.84%58,629
Nov 11, 202523.6023.8023.4023.8023.801.06%50,759
Nov 10, 202523.6524.1023.5523.5523.551.07%61,693
Nov 7, 202523.3523.6023.1023.3023.300.43%69,483
Nov 6, 202523.8024.0023.1523.2023.20-2.52%62,686
Nov 5, 202523.6023.9023.4523.8023.800.42%53,253
Nov 4, 202523.9524.1023.6023.7023.70-2.67%81,141
Nov 3, 202524.6524.9024.2024.3524.35-1.22%62,838
Oct 31, 202524.6524.7024.4524.6524.65-74,046
Oct 30, 202524.6024.8024.5024.6524.650.41%52,275
Oct 29, 202524.9025.1524.4524.5524.55-1.80%57,056
Oct 28, 202525.4025.5024.9525.0025.00-1.19%53,049
Oct 27, 202525.2025.8024.9525.3025.30-0.20%78,690
Oct 24, 202525.2525.5025.1525.3525.350.40%55,243
Oct 23, 202524.9025.2524.9025.2525.250.80%38,862
Oct 22, 202524.8525.4524.7525.0525.050.20%54,707
Oct 21, 202524.9025.2024.7525.0025.000.40%50,636
Oct 20, 202524.7025.1524.6024.9024.902.26%46,828
Oct 17, 202525.0525.0524.2024.3524.35-3.18%78,837
Oct 16, 202524.8525.3024.7025.1525.151.21%44,391
Oct 15, 202525.0525.3024.7524.8524.85-0.20%66,028
Oct 14, 202524.9025.2524.8024.9024.90-1.19%44,915
Oct 13, 202525.1525.6025.0525.2025.200.80%57,550