Cancom SE (COK.DE)
25.86
0.28 (1.09%)
At close: Mar 12, 2025, 5:29 PM
COK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 26.22 | 26.40 | 25.58 | 25.58 | -0.70 | -2.66% | 43,001 |
| Mar 10, 2025 | 27.46 | 27.48 | 26.08 | 26.28 | -1.04 | -3.81% | 39,411 |
| Mar 7, 2025 | 27.64 | 27.72 | 27.00 | 27.32 | -0.56 | -2.01% | 73,947 |
| Mar 6, 2025 | 28.00 | 29.14 | 27.76 | 27.88 | 0.00 | 0.00% | 144,317 |
| Mar 5, 2025 | 24.80 | 28.08 | 24.72 | 27.88 | 3.56 | 14.64% | 199,003 |
| Mar 4, 2025 | 25.82 | 25.82 | 24.32 | 24.32 | -1.64 | -6.32% | 72,685 |
| Mar 3, 2025 | 25.20 | 26.14 | 25.20 | 25.96 | 0.82 | 3.26% | 46,862 |
| Feb 28, 2025 | 24.96 | 25.38 | 24.76 | 25.14 | -0.12 | -0.48% | 203,776 |
| Feb 27, 2025 | 25.94 | 25.94 | 25.26 | 25.26 | -0.76 | -2.92% | 28,867 |
| Feb 26, 2025 | 26.20 | 26.52 | 25.94 | 26.02 | -0.12 | -0.46% | 35,714 |
| Feb 25, 2025 | 26.00 | 26.42 | 25.90 | 26.14 | 0.08 | 0.31% | 37,446 |
| Feb 24, 2025 | 25.26 | 26.18 | 25.16 | 26.06 | 0.98 | 3.91% | 84,330 |
| Feb 21, 2025 | 24.86 | 25.30 | 24.86 | 25.08 | 0.16 | 0.64% | 78,550 |
| Feb 20, 2025 | 25.00 | 25.40 | 24.92 | 24.92 | 0.02 | 0.08% | 54,038 |
| Feb 19, 2025 | 25.26 | 25.26 | 24.80 | 24.90 | -0.18 | -0.72% | 75,857 |
| Feb 18, 2025 | 25.30 | 25.38 | 24.94 | 25.08 | -0.22 | -0.87% | 88,945 |
| Feb 17, 2025 | 24.92 | 25.32 | 24.64 | 25.30 | 0.46 | 1.85% | 30,820 |
| Feb 14, 2025 | 24.64 | 25.14 | 24.64 | 24.84 | 0.08 | 0.32% | 51,548 |
| Feb 13, 2025 | 24.94 | 25.48 | 24.54 | 24.76 | -0.36 | -1.43% | 42,215 |
| Feb 12, 2025 | 24.86 | 25.18 | 24.32 | 25.12 | 0.42 | 1.70% | 30,599 |
| Feb 11, 2025 | 25.34 | 25.46 | 24.32 | 24.70 | -0.60 | -2.37% | 37,943 |
| Feb 10, 2025 | 25.16 | 25.48 | 25.14 | 25.30 | 0.16 | 0.64% | 36,837 |
| Feb 7, 2025 | 25.48 | 25.58 | 25.10 | 25.14 | -0.34 | -1.33% | 31,410 |
| Feb 6, 2025 | 25.46 | 25.76 | 25.28 | 25.48 | 0.06 | 0.24% | 41,869 |
| Feb 5, 2025 | 24.80 | 25.50 | 24.78 | 25.42 | 0.60 | 2.42% | 42,491 |
| Feb 4, 2025 | 25.00 | 25.00 | 24.66 | 24.82 | 0.00 | 0.00% | 19,474 |
| Feb 3, 2025 | 23.80 | 24.92 | 23.54 | 24.82 | -0.50 | -1.97% | 45,329 |
| Jan 31, 2025 | 25.28 | 25.44 | 25.10 | 25.32 | 0.08 | 0.32% | 31,477 |
| Jan 30, 2025 | 24.28 | 25.24 | 24.22 | 25.24 | 0.96 | 3.95% | 97,202 |
| Jan 29, 2025 | 25.06 | 25.06 | 24.22 | 24.28 | -0.64 | -2.57% | 62,497 |
| Jan 28, 2025 | 23.86 | 24.92 | 23.78 | 24.92 | 0.98 | 4.09% | 74,450 |
| Jan 27, 2025 | 24.20 | 24.20 | 23.64 | 23.94 | -0.50 | -2.05% | 44,711 |
| Jan 24, 2025 | 24.12 | 24.66 | 24.10 | 24.44 | 0.36 | 1.50% | 74,662 |
| Jan 23, 2025 | 24.20 | 24.28 | 24.08 | 24.08 | -0.12 | -0.50% | 43,374 |
| Jan 22, 2025 | 24.68 | 24.68 | 24.20 | 24.20 | -0.32 | -1.31% | 26,086 |
| Jan 21, 2025 | 24.46 | 24.66 | 24.38 | 24.52 | -0.02 | -0.08% | 59,421 |
| Jan 20, 2025 | 24.40 | 25.00 | 24.26 | 24.54 | 0.04 | 0.16% | 88,169 |
| Jan 17, 2025 | 24.20 | 24.54 | 24.10 | 24.50 | 0.36 | 1.49% | 62,714 |
| Jan 16, 2025 | 23.68 | 24.24 | 23.50 | 24.14 | 0.44 | 1.86% | 39,819 |
| Jan 15, 2025 | 22.82 | 23.70 | 22.82 | 23.70 | 0.90 | 3.95% | 44,970 |
| Jan 14, 2025 | 23.06 | 23.20 | 22.80 | 22.80 | -0.30 | -1.30% | 56,654 |
| Jan 13, 2025 | 23.26 | 23.28 | 22.78 | 23.10 | -0.20 | -0.86% | 34,036 |
| Jan 10, 2025 | 23.28 | 23.62 | 23.22 | 23.30 | 0.16 | 0.69% | 60,939 |
| Jan 9, 2025 | 23.32 | 23.32 | 23.08 | 23.14 | -0.34 | -1.45% | 27,626 |
| Jan 8, 2025 | 24.08 | 24.08 | 23.46 | 23.48 | -0.58 | -2.41% | 69,823 |
| Jan 7, 2025 | 23.86 | 24.12 | 23.70 | 24.06 | 0.26 | 1.09% | 29,190 |
| Jan 6, 2025 | 23.42 | 24.00 | 23.38 | 23.80 | 0.38 | 1.62% | 31,933 |
| Jan 3, 2025 | 23.46 | 23.68 | 23.28 | 23.42 | -0.10 | -0.43% | 39,543 |
| Jan 2, 2025 | 23.34 | 23.62 | 23.30 | 23.52 | 0.28 | 1.20% | 62,617 |
| Dec 30, 2024 | 23.22 | 23.54 | 23.18 | 23.24 | -0.04 | -0.17% | 26,940 |