Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.32
-0.07 (-0.28%)
At close: Aug 11, 2025, 10:00 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1.11% | - |
| Aug 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -0.28% | 99 |
| Aug 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 1.93% | 15 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | - | -0.44% | 15 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | - | - |
| Aug 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | 1.09% | 15 |
| Aug 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | -1.36% | 15 |
| Aug 1, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | -1.30% | 15 |
| Jul 31, 2025 | 24.91 | 25.42 | 24.91 | 25.42 | - | 3.33% | 15 |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 4.73% | 19 |
| Jul 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | - | 0.82% | 19 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.89% | 19 |
| Jul 25, 2025 | 23.24 | 23.51 | 23.24 | 23.51 | - | -3.81% | 19 |
| Jul 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | 2.05% | - |
| Jul 23, 2025 | 23.92 | 23.95 | 23.92 | 23.95 | - | 5.14% | 45 |
| Jul 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | -0.96% | - |
| Jul 21, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | - | -0.09% | 50 |
| Jul 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | -0.43% | 150 |
| Jul 17, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | 0.61% | 150 |
| Jul 16, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | - | 0.04% | 150 |
| Jul 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | - | -0.65% | 200 |
| Jul 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | -0.94% | 200 |
| Jul 11, 2025 | 23.19 | 23.34 | 23.19 | 23.34 | - | 0.65% | 200 |
| Jul 10, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | - | -1.95% | 240 |
| Jul 9, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 0.98% | - |
| Jul 8, 2025 | 23.50 | 23.50 | 23.42 | 23.42 | - | -0.89% | 500 |
| Jul 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | - | -2.32% | 5 |
| Jul 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | -0.25% | 20 |
| Jul 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | 0.50% | - |
| Jul 2, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | 0.75% | - |
| Jul 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -2.32% | - |
| Jun 30, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | -1.76% | - |
| Jun 27, 2025 | 24.60 | 24.96 | 24.60 | 24.96 | - | 0.56% | 20 |
| Jun 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | 0.57% | - |
| Jun 25, 2025 | 24.80 | 24.80 | 24.68 | 24.68 | - | -0.32% | 100 |
| Jun 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | 0.77% | - |
| Jun 23, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | -1.56% | 20 |
| Jun 20, 2025 | 24.98 | 24.98 | 24.96 | 24.96 | - | -1.96% | 20 |
| Jun 19, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | - | 0.20% | - |
| Jun 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 1.40% | 100 |
| Jun 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | -0.20% | 100 |
| Jun 16, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | -0.12% | 100 |
| Jun 13, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | - | -2.26% | - |
| Jun 12, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | -1.11% | - |
| Jun 11, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | 0.08% | - |
| Jun 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | 0.70% | 150 |
| Jun 9, 2025 | 26.29 | 26.29 | 25.81 | 25.81 | - | -0.42% | 100 |
| Jun 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -0.35% | 150 |
| Jun 5, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | 0.04% | 150 |
| Jun 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.23% | 150 |