Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 24.99
0.00 (0.00%)
Last updated: Sep 26, 2025, 8:22 AM CET
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.06% | 450 |
| Sep 26, 2025 | 24.99 | 25.23 | 24.99 | 25.23 | 25.23 | 0.96% | 450 |
| Sep 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.24% | 200 |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% | 200 |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% | 200 |
| Sep 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.85% | 200 |
| Sep 19, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -2.82% | 200 |
| Sep 18, 2025 | 25.08 | 25.53 | 25.08 | 25.53 | 25.53 | 2.61% | 200 |
| Sep 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.43% | 50 |
| Sep 16, 2025 | 25.23 | 25.50 | 25.23 | 25.50 | 25.50 | 0.71% | 300 |
| Sep 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.90% | 50 |
| Sep 12, 2025 | 25.32 | 25.81 | 25.32 | 25.81 | 25.81 | 2.14% | 50 |
| Sep 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.52% | 50 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.44% | 50 |
| Sep 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.73% | 50 |
| Sep 8, 2025 | 25.44 | 26.00 | 25.44 | 26.00 | 26.00 | 2.52% | 50 |
| Sep 5, 2025 | 25.17 | 25.36 | 25.17 | 25.36 | 25.36 | 2.34% | 250 |
| Sep 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.76% | 10 |
| Sep 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.36% | 10 |
| Sep 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | 10 |
| Sep 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.24% | 10 |
| Aug 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.22% | 10 |
| Aug 28, 2025 | 25.17 | 25.67 | 25.17 | 25.67 | 25.67 | 2.89% | 10 |
| Aug 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 3,500 |
| Aug 26, 2025 | 25.05 | 25.08 | 25.00 | 25.00 | 25.00 | -0.20% | 3,500 |
| Aug 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.42% | 405 |
| Aug 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.45% | 405 |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.94% | 405 |
| Aug 20, 2025 | 25.00 | 25.56 | 25.00 | 25.56 | 25.56 | 0.71% | 405 |
| Aug 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.87% | 40 |
| Aug 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 40 |
| Aug 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | 40 |
| Aug 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.26% | 99 |
| Aug 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.74% | 99 |
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.11% | 99 |
| Aug 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.28% | 99 |
| Aug 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.93% | 15 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.44% | 15 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 15 |
| Aug 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.09% | 15 |
| Aug 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.36% | 15 |
| Aug 1, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.30% | 15 |
| Jul 31, 2025 | 24.91 | 25.42 | 24.91 | 25.42 | 25.42 | 3.33% | 15 |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.73% | 19 |
| Jul 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.82% | 19 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.89% | 19 |
| Jul 25, 2025 | 23.24 | 23.51 | 23.24 | 23.51 | 23.51 | -3.81% | 19 |
| Jul 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.05% | 45 |
| Jul 23, 2025 | 23.92 | 23.95 | 23.92 | 23.95 | 23.95 | 5.14% | 45 |
| Jul 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.96% | 50 |