Cancom SE - COK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.75	24.05	24.05	24.25	23.6	65,322
February 19, 2026	23.75	23.8	23.8	24.2	23.6	69,113
February 18, 2026	23.65	23.85	23.85	23.95	23.45	91,090
February 17, 2026	23.15	23.5	23.5	23.7	22.65	151,497
February 16, 2026	22.9	22.5	22.5	23.05	22.45	163,053
February 13, 2026	22.55	22.75	22.75	23.15	22.45	153,611
February 12, 2026	23.8	22.3	22.3	24.3	22.3	250,335
February 11, 2026	24.65	23.55	23.55	24.7	23.35	101,032
February 10, 2026	24.2	24.7	24.7	24.8	24.1	62,081
February 09, 2026	25.15	24.05	24.05	25.25	23.85	116,293
February 06, 2026	25.7	25.05	25.05	25.7	24.85	155,991
February 05, 2026	26.65	26.1	26.1	26.7	25.85	59,681
February 04, 2026	27.3	26.55	26.55	27.3	26.35	87,528
February 03, 2026	28.6	27.3	27.3	28.6	27.2	50,164
February 02, 2026	28.25	28.45	28.45	28.7	28.2	59,923
January 30, 2026	28.25	28.45	28.45	28.75	28.05	48,474
January 29, 2026	29	28.1	28.1	29	28.1	45,864
January 28, 2026	29.15	28.8	28.8	29.45	28.7	57,950
January 27, 2026	28.65	29	29	29.25	28.65	58,756
January 26, 2026	28.25	28.7	28.7	28.7	27.95	38,123
January 23, 2026	28.75	28.3	28.3	28.95	28.25	42,948
January 22, 2026	27.85	28.75	28.75	28.85	27.4	75,678
January 21, 2026	27.5	27.15	27.15	27.7	26.8	34,682
January 20, 2026	28.3	27.25	27.25	28.7	27.25	68,164
January 19, 2026	28.1	28.5	28.5	28.6	27.95	42,456
January 16, 2026	28.4	28.6	28.6	28.6	28.15	26,761
January 15, 2026	28.2	28.6	28.6	28.95	27.8	49,654
January 14, 2026	28.65	28.25	28.25	28.65	27.85	42,362
January 13, 2026	28.1	28.8	28.8	29.1	28.1	102,024
January 12, 2026	27.35	27.9	27.9	28.15	27.35	53,342
January 09, 2026	27.15	27.25	27.25	27.75	27.15	14,232
January 08, 2026	27.45	27.35	27.35	27.5	27.05	18,172
January 07, 2026	27.4	27.35	27.35	27.4	27	26,953
January 06, 2026	26.9	27.35	27.35	27.35	26.55	24,210
January 05, 2026	26.7	27.05	27.05	27.2	26.45	42,958
January 02, 2026	26.7	26.6	26.6	26.85	26.25	27,893
December 30, 2025	26.7	26.65	26.65	26.8	26.55	9,471
December 29, 2025	26.35	26.75	26.75	26.75	26.35	24,684
December 23, 2025	27.1	26.45	26.45	27.1	26.25	23,617
December 22, 2025	27.5	26.7	26.7	27.65	26.7	62,918
December 19, 2025	28.2	27.5	27.5	28.3	27.3	119,715
December 18, 2025	27.95	28.3	28.1	28.35	27.8	43,541
December 17, 2025	27.95	27.9	27.9	28.05	27.7	51,648
December 16, 2025	27.6	28	28	28.2	27.55	161,486
December 15, 2025	27.15	27.75	27.75	27.75	26.95	63,699
December 12, 2025	27.3	27.15	27.15	27.65	27.1	40,232
December 11, 2025	27	27.35	27.35	27.4	27	41,606
December 10, 2025	27.35	27	27	27.45	26.95	55,652
December 09, 2025	27.75	27.45	27.45	27.75	27.4	42,794
December 08, 2025	28	27.6	27.6	28.1	27.55	74,226
December 05, 2025	27.05	27.95	27.95	28.05	27.05	110,756
December 04, 2025	27.25	27.25	27.25	27.6	27.2	35,773
December 03, 2025	26.7	27.05	27.05	27.05	26.55	90,715
December 02, 2025	26.5	26.6	26.6	26.9	26.15	89,429
December 01, 2025	26.65	26.4	26.4	26.75	26.05	87,192
November 28, 2025	26.3	26.7	26.7	26.7	26.3	71,823
November 27, 2025	25.55	26.3	26.3	26.45	25.55	53,416
November 26, 2025	25.85	25.7	25.7	26	25.55	33,766
November 25, 2025	25.2	25.75	25.75	25.85	24.95	50,509
November 24, 2025	24.85	25.25	25.25	25.3	24.85	71,764

Cancom SE (COK.DE) XETRA