Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 24.87
-0.31 (-1.23%)
Last updated: Dec 1, 2025, 2:44 PM CET
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.84 | 24.87 | 24.83 | 24.87 | 24.87 | -1.23% | 70 |
| Nov 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.32% | - |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% | - |
| Nov 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.38% | - |
| Nov 25, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.61% | - |
| Nov 24, 2025 | 24.59 | 24.59 | 24.52 | 24.52 | 24.52 | 0.16% | 100 |
| Nov 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.95% | - |
| Nov 20, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.66% | - |
| Nov 19, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.45% | - |
| Nov 18, 2025 | 24.21 | 24.29 | 24.20 | 24.20 | 24.20 | -4.65% | 40 |
| Nov 17, 2025 | 24.93 | 25.38 | 24.93 | 25.38 | 25.38 | 1.81% | 102 |
| Nov 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.20% | - |
| Nov 13, 2025 | 24.75 | 24.88 | 24.75 | 24.88 | 24.88 | 0.93% | 190 |
| Nov 12, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% | - |
| Nov 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.36% | - |
| Nov 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.69% | - |
| Nov 7, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.57% | - |
| Nov 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.24% | 122 |
| Nov 5, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.45% | - |
| Nov 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.28% | - |
| Nov 3, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.78% | - |
| Oct 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.12% | - |
| Oct 30, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.12% | - |
| Oct 29, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 24.50 | -2.31% | 100 |
| Oct 28, 2025 | 24.58 | 25.08 | 24.58 | 25.08 | 25.08 | -2.30% | 80 |
| Oct 27, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.77% | - |
| Oct 24, 2025 | 25.35 | 25.87 | 25.35 | 25.87 | 25.87 | 2.05% | 200 |
| Oct 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.21% | - |
| Oct 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.96% | - |
| Oct 21, 2025 | 25.38 | 25.91 | 25.38 | 25.91 | 25.91 | 1.61% | 25 |
| Oct 20, 2025 | 25.29 | 25.50 | 25.29 | 25.50 | 25.50 | 0.59% | 125 |
| Oct 17, 2025 | 24.88 | 25.35 | 24.88 | 25.35 | 25.35 | 1.60% | 100 |
| Oct 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% | - |
| Oct 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.22% | - |
| Oct 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.83% | - |
| Oct 13, 2025 | 23.93 | 25.05 | 23.93 | 25.05 | 25.05 | 1.01% | 200 |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.27% | - |
| Oct 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.06% | - |
| Oct 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.68% | - |
| Oct 7, 2025 | 25.71 | 26.09 | 25.71 | 26.09 | 26.09 | 2.76% | 200 |
| Oct 6, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 2.21% | - |
| Oct 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.93% | - |
| Oct 2, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.41% | - |
| Oct 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.33% | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% | - |
| Sep 29, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.06% | - |
| 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% | - |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% | - |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% | - |