Cancom SE (VIE:COK)
Austria
· Delayed Price · Currency is EUR 23.85
+0.25 (1.06%)
At close: Feb 27, 2026
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.70 | 24.15 | 23.70 | 23.90 | 23.90 | 1.27% | - |
| Feb 26, 2026 | 23.40 | 23.60 | 23.15 | 23.60 | 23.60 | 2.16% | - |
| Feb 25, 2026 | 23.20 | 23.20 | 23.05 | 23.10 | 23.10 | -0.22% | - |
| Feb 24, 2026 | 24.05 | 24.10 | 23.15 | 23.15 | 23.15 | -3.34% | - |
| Feb 23, 2026 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | -0.83% | - |
| Feb 20, 2026 | 23.75 | 24.20 | 23.75 | 24.15 | 24.15 | 1.47% | - |
| Feb 19, 2026 | 23.80 | 23.95 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Feb 18, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | - |
| Feb 17, 2026 | 23.05 | 23.60 | 23.05 | 23.60 | 23.60 | 4.66% | - |
| Feb 16, 2026 | 22.85 | 22.90 | 22.55 | 22.55 | 22.55 | -1.53% | - |
| Feb 13, 2026 | 22.60 | 23.20 | 22.60 | 22.90 | 22.90 | 2.23% | 800 |
| Feb 12, 2026 | 23.55 | 23.55 | 22.40 | 22.40 | 22.40 | -4.48% | - |
| Feb 11, 2026 | 24.60 | 24.60 | 23.45 | 23.45 | 23.45 | -4.87% | - |
| Feb 10, 2026 | 24.20 | 24.70 | 24.20 | 24.65 | 24.65 | 3.14% | 40 |
| Feb 9, 2026 | 25.15 | 25.15 | 23.90 | 23.90 | 23.90 | -4.40% | - |
| Feb 6, 2026 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | -4.40% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.15 | 26.15 | 26.15 | -1.13% | - |
| Feb 4, 2026 | 26.95 | 27.00 | 26.45 | 26.45 | 26.45 | -2.76% | - |
| Feb 3, 2026 | 28.30 | 28.45 | 27.20 | 27.20 | 27.20 | -4.39% | - |
| Feb 2, 2026 | 28.45 | 28.50 | 28.40 | 28.45 | 28.45 | - | - |
| Jan 30, 2026 | 28.25 | 28.75 | 28.25 | 28.45 | 28.45 | -1.39% | - |
| Jan 29, 2026 | 28.80 | 28.90 | 28.80 | 28.85 | 28.85 | -0.86% | - |
| Jan 28, 2026 | 29.35 | 29.35 | 29.00 | 29.10 | 29.10 | 0.69% | - |
| Jan 27, 2026 | 28.80 | 29.15 | 28.80 | 28.90 | 28.90 | 0.87% | - |
| Jan 26, 2026 | 28.25 | 28.65 | 28.10 | 28.65 | 28.65 | 1.06% | - |
| Jan 23, 2026 | 28.70 | 28.70 | 28.35 | 28.35 | 28.35 | -1.39% | - |
| Jan 22, 2026 | 27.55 | 28.90 | 27.55 | 28.75 | 28.75 | 5.89% | - |
| Jan 21, 2026 | 27.70 | 27.70 | 26.90 | 27.15 | 27.15 | -0.73% | - |
| Jan 20, 2026 | 27.75 | 28.35 | 27.35 | 27.35 | 27.35 | -3.87% | - |
| Jan 19, 2026 | 28.20 | 28.60 | 28.00 | 28.45 | 28.45 | -0.18% | - |
| Jan 16, 2026 | 28.60 | 28.65 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Jan 15, 2026 | 28.35 | 28.60 | 28.05 | 28.60 | 28.60 | 1.24% | - |
| Jan 14, 2026 | 28.65 | 28.65 | 28.05 | 28.25 | 28.25 | -2.08% | - |
| Jan 13, 2026 | 28.20 | 29.00 | 28.20 | 28.85 | 28.85 | 3.22% | - |
| Jan 12, 2026 | 27.65 | 28.00 | 27.65 | 27.95 | 27.95 | 1.08% | - |
| Jan 9, 2026 | 27.15 | 27.65 | 27.15 | 27.65 | 27.65 | 0.91% | - |
| Jan 8, 2026 | 27.45 | 27.45 | 27.20 | 27.40 | 27.40 | 0.37% | - |
| Jan 7, 2026 | 27.45 | 27.45 | 27.05 | 27.30 | 27.30 | 0.18% | - |
| Jan 6, 2026 | 27.15 | 27.25 | 26.60 | 27.25 | 27.25 | 1.68% | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Jan 2, 2026 | 26.70 | 26.80 | 26.45 | 26.60 | 26.60 | - | - |
| Dec 30, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 29, 2025 | 26.40 | 26.65 | 26.40 | 26.60 | 26.60 | 0.95% | - |
| Dec 23, 2025 | 26.85 | 26.85 | 26.35 | 26.35 | 26.35 | -2.77% | - |
| Dec 22, 2025 | 27.60 | 27.60 | 26.95 | 27.10 | 27.10 | -1.81% | - |
| Dec 19, 2025 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Dec 18, 2025 | 27.95 | 28.20 | 27.95 | 28.20 | 28.20 | 0.53% | - |
| Dec 17, 2025 | 27.90 | 28.05 | 27.85 | 28.05 | 28.05 | 0.90% | - |
| Dec 16, 2025 | 27.75 | 28.10 | 27.75 | 27.80 | 27.80 | 0.18% | - |
| Dec 15, 2025 | 27.20 | 27.75 | 27.20 | 27.75 | 27.75 | 2.40% | - |
| Dec 12, 2025 | 27.55 | 27.65 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Dec 11, 2025 | 27.00 | 27.45 | 27.00 | 27.30 | 27.30 | 1.11% | - |
| Dec 10, 2025 | 27.40 | 27.40 | 26.55 | 27.00 | 27.00 | -1.82% | 664 |
| Dec 9, 2025 | 27.55 | 27.70 | 27.50 | 27.50 | 27.50 | -0.18% | - |
| Dec 8, 2025 | 28.05 | 28.05 | 27.55 | 27.55 | 27.55 | -0.72% | - |
| Dec 5, 2025 | 27.15 | 28.00 | 27.15 | 27.75 | 27.75 | 1.65% | - |
| Dec 4, 2025 | 27.35 | 27.45 | 27.15 | 27.30 | 27.30 | 1.30% | - |
| Dec 3, 2025 | 26.80 | 26.95 | 26.55 | 26.95 | 26.95 | 1.32% | - |
| Dec 2, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Dec 1, 2025 | 26.75 | 26.75 | 26.25 | 26.40 | 26.40 | -0.94% | - |
| Nov 28, 2025 | 26.40 | 26.65 | 26.40 | 26.65 | 26.65 | 1.52% | - |
| Nov 27, 2025 | 25.60 | 26.30 | 25.60 | 26.25 | 26.25 | 2.14% | - |
| Nov 26, 2025 | 25.95 | 25.95 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Nov 25, 2025 | 25.25 | 25.65 | 25.25 | 25.60 | 25.60 | 1.39% | - |
| Nov 24, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 2.64% | - |
| Nov 21, 2025 | 24.60 | 24.85 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 20, 2025 | 24.75 | 25.10 | 24.75 | 24.80 | 24.80 | -0.60% | 1 |
| Nov 19, 2025 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -0.99% | - |
| Nov 18, 2025 | 25.20 | 25.45 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Nov 17, 2025 | 26.05 | 26.05 | 25.25 | 25.25 | 25.25 | -3.26% | - |
| Nov 14, 2025 | 26.30 | 26.30 | 25.55 | 26.10 | 26.10 | 5.88% | - |
| Nov 13, 2025 | 24.95 | 24.95 | 24.65 | 24.65 | 24.65 | 2.71% | - |
| Nov 12, 2025 | 23.75 | 24.20 | 23.75 | 24.00 | 24.00 | 1.27% | - |
| Nov 11, 2025 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 0.42% | - |
| Nov 10, 2025 | 23.90 | 24.10 | 23.60 | 23.60 | 23.60 | 1.29% | - |
| Nov 7, 2025 | 23.55 | 23.55 | 23.25 | 23.30 | 23.30 | 0.43% | - |
| Nov 6, 2025 | 23.85 | 23.85 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 5, 2025 | 23.65 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | - |
| Nov 4, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| Nov 3, 2025 | 24.70 | 24.90 | 24.20 | 24.20 | 24.20 | -1.43% | - |
| Oct 31, 2025 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | -0.41% | - |
| Oct 30, 2025 | 24.60 | 24.75 | 24.60 | 24.65 | 24.65 | 0.61% | - |
| Oct 29, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.20% | - |
| Oct 28, 2025 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Oct 27, 2025 | 25.55 | 25.60 | 25.25 | 25.25 | 25.25 | -0.20% | 134 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Oct 23, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.40% | - |
| Oct 22, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | - | - |
| Oct 21, 2025 | 24.85 | 25.15 | 24.85 | 25.10 | 25.10 | 0.60% | - |
| Oct 20, 2025 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | 1.42% | - |
| Oct 17, 2025 | 24.65 | 24.65 | 24.40 | 24.60 | 24.60 | -2.19% | - |
| Oct 16, 2025 | 24.95 | 25.25 | 24.95 | 25.15 | 25.15 | 0.80% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | -0.40% | - |
| Oct 14, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | -0.40% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | - | - |
| Oct 10, 2025 | 25.95 | 25.95 | 25.15 | 25.15 | 25.15 | -3.27% | - |
| Oct 9, 2025 | 26.05 | 26.15 | 26.00 | 26.00 | 26.00 | 0.19% | - |
| Oct 8, 2025 | 25.60 | 26.05 | 25.60 | 25.95 | 25.95 | 1.96% | - |
| Oct 7, 2025 | 25.80 | 25.90 | 25.45 | 25.45 | 25.45 | -1.17% | - |
| Oct 6, 2025 | 26.10 | 26.10 | 25.75 | 25.75 | 25.75 | -0.96% | - |