Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.14
+0.11 (0.44%)
Last updated: Sep 10, 2025, 8:10 AM CET
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | -3.73% | - |
| Sep 8, 2025 | 25.44 | 26.00 | 25.44 | 26.00 | - | 2.52% | 100 |
| Sep 5, 2025 | 25.17 | 25.36 | 25.17 | 25.36 | - | 2.34% | 250 |
| Sep 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | -0.76% | 10 |
| Sep 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | -0.36% | 10 |
| Sep 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | 0.08% | 10 |
| Sep 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | -0.24% | 10 |
| Aug 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -2.22% | 10 |
| Aug 28, 2025 | 25.17 | 25.67 | 25.17 | 25.67 | - | 2.89% | 10 |
| Aug 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -0.20% | 3,500 |
| Aug 26, 2025 | 25.05 | 25.08 | 25.00 | 25.00 | - | -0.20% | 3,500 |
| Aug 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 1.42% | - |
| Aug 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | -2.45% | 405 |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -0.94% | 405 |
| Aug 20, 2025 | 25.00 | 25.56 | 25.00 | 25.56 | - | 0.71% | 405 |
| Aug 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | 0.87% | 40 |
| Aug 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | 0.12% | 40 |
| Aug 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | 0.16% | 40 |
| Aug 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | -1.26% | 99 |
| Aug 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | -0.74% | 99 |
| 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% | - |