Cancom SE (VIE:COK)
Austria
· Delayed Price · Currency is EUR 27.75
+0.45 (1.65%)
At close: Dec 5, 2025
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 26.20 | 26.20 | 25.95 | 26.00 | 26.00 | -0.19% | - |
| Oct 2, 2025 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | 0.19% | - |
| Oct 1, 2025 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Sep 30, 2025 | 25.55 | 26.10 | 25.55 | 26.10 | 26.10 | 2.76% | - |
| Sep 29, 2025 | 25.20 | 25.65 | 25.20 | 25.40 | 25.40 | 0.59% | - |
| Sep 26, 2025 | 24.95 | 25.40 | 24.95 | 25.25 | 25.25 | 1.00% | - |
| Sep 25, 2025 | 24.65 | 25.05 | 24.65 | 25.00 | 25.00 | 1.01% | - |
| Sep 24, 2025 | 24.90 | 25.45 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 23, 2025 | 24.60 | 24.95 | 24.60 | 24.75 | 24.75 | 2.70% | - |
| Sep 22, 2025 | 23.70 | 24.25 | 23.70 | 24.10 | 24.10 | 0.63% | - |
| Sep 19, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 0.42% | - |
| Sep 18, 2025 | 23.60 | 23.90 | 23.60 | 23.85 | 23.85 | 2.36% | - |
| Sep 17, 2025 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | 0.65% | - |
| Sep 16, 2025 | 23.30 | 23.30 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 15, 2025 | 23.60 | 23.60 | 23.25 | 23.30 | 23.30 | - | - |
| Sep 12, 2025 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Sep 11, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -4.68% | - |
| Sep 10, 2025 | 24.30 | 24.85 | 24.30 | 24.55 | 24.55 | 8.15% | - |
| Sep 9, 2025 | 22.55 | 22.75 | 22.55 | 22.70 | 22.70 | -1.52% | - |
| Sep 8, 2025 | 23.05 | 23.05 | 22.45 | 23.05 | 23.05 | 2.22% | - |
| Sep 5, 2025 | 22.60 | 22.60 | 22.50 | 22.55 | 22.55 | 0.45% | - |
| Sep 4, 2025 | 22.50 | 22.60 | 22.45 | 22.45 | 22.45 | -0.66% | - |
| Sep 3, 2025 | 23.45 | 23.45 | 22.40 | 22.60 | 22.60 | -1.31% | - |
| Sep 2, 2025 | 23.55 | 23.55 | 22.90 | 22.90 | 22.90 | -2.76% | - |
| Sep 1, 2025 | 22.95 | 23.55 | 22.95 | 23.55 | 23.55 | 1.29% | - |
| Aug 29, 2025 | 23.35 | 23.35 | 23.10 | 23.25 | 23.25 | - | - |
| Aug 28, 2025 | 23.10 | 23.45 | 23.10 | 23.25 | 23.25 | 4.26% | - |
| Aug 27, 2025 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | -1.33% | - |
| Aug 26, 2025 | 22.80 | 22.85 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 25, 2025 | 22.90 | 23.15 | 22.90 | 23.00 | 23.00 | 0.22% | - |
| Aug 22, 2025 | 22.65 | 22.95 | 22.60 | 22.95 | 22.95 | 0.66% | - |
| Aug 21, 2025 | 22.55 | 22.80 | 22.55 | 22.80 | 22.80 | 0.66% | - |
| Aug 20, 2025 | 22.90 | 22.90 | 22.65 | 22.65 | 22.65 | -1.31% | - |
| Aug 19, 2025 | 22.95 | 22.95 | 22.70 | 22.95 | 22.95 | 0.44% | - |
| Aug 18, 2025 | 22.80 | 22.85 | 22.75 | 22.85 | 22.85 | 0.66% | - |
| Aug 15, 2025 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | -0.22% | - |
| Aug 14, 2025 | 22.40 | 22.75 | 22.20 | 22.75 | 22.75 | 1.11% | 134 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.45 | 22.50 | 22.50 | - | - |
| Aug 12, 2025 | 23.70 | 23.70 | 22.50 | 22.50 | 22.50 | -4.66% | - |
| Aug 11, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Aug 8, 2025 | 22.70 | 23.70 | 22.70 | 23.65 | 23.65 | 3.73% | - |
| Aug 7, 2025 | 22.55 | 22.85 | 22.45 | 22.80 | 22.80 | 2.24% | - |
| Aug 6, 2025 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -2.19% | - |
| Aug 5, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.11% | - |
| Aug 4, 2025 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | 0.45% | - |
| Aug 1, 2025 | 21.35 | 22.75 | 21.35 | 22.45 | 22.45 | -12.98% | - |
| Jul 31, 2025 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | -1.71% | - |
| Jul 30, 2025 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -1.69% | - |
| Jul 29, 2025 | 26.40 | 26.75 | 26.40 | 26.70 | 26.70 | 2.69% | - |
| Jul 28, 2025 | 26.45 | 26.65 | 26.00 | 26.00 | 26.00 | -0.95% | - |
| Jul 25, 2025 | 26.05 | 26.30 | 26.00 | 26.25 | 26.25 | -0.19% | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.15 | 26.30 | 26.30 | -0.38% | - |
| Jul 23, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Jul 22, 2025 | 26.25 | 26.30 | 25.70 | 26.30 | 26.30 | -0.57% | - |
| Jul 21, 2025 | 26.85 | 27.00 | 26.45 | 26.45 | 26.45 | -0.75% | - |