Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.25
+0.29 (1.16%)
At close: Jan 30, 2026
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | 1.16% | 166 |
| Jan 29, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.88% | - |
| Jan 28, 2026 | 24.16 | 24.50 | 24.16 | 24.50 | 24.50 | 0.62% | 24 |
| Jan 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% | - |
| Jan 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% | 60 |
| Jan 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.88% | - |
| Jan 22, 2026 | 24.93 | 25.39 | 24.93 | 25.38 | 25.38 | 2.42% | 1,817 |
| Jan 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.96% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.02 | 25.02 | 25.02 | -2.46% | 210 |
| Jan 19, 2026 | 25.18 | 25.65 | 25.18 | 25.65 | 25.65 | 1.06% | 500 |
| Jan 16, 2026 | 25.49 | 25.51 | 25.38 | 25.38 | 25.38 | -3.13% | 400 |
| Jan 15, 2026 | 25.64 | 26.20 | 25.64 | 26.20 | 26.20 | 1.71% | 400 |
| Jan 14, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.94% | - |
| Jan 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.67% | - |
| Jan 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.78% | - |
| Jan 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.24% | - |
| Jan 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.83% | - |
| Jan 7, 2026 | 25.23 | 25.40 | 25.23 | 25.40 | 25.40 | -0.74% | 30 |
| Jan 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.27% | - |
| Jan 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.53% | - |
| Jan 2, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.48% | - |
| Dec 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.39% | - |
| Dec 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.10% | - |
| Dec 23, 2025 | 25.58 | 25.66 | 25.58 | 25.66 | 25.23 | 0.47% | 200 |
| Dec 22, 2025 | 26.06 | 26.06 | 25.54 | 25.54 | 25.11 | 2.16% | 107 |
| Dec 19, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.58 | -0.91% | 189 |
| Dec 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.80 | -0.43% | - |
| Dec 17, 2025 | 25.48 | 25.48 | 25.34 | 25.34 | 24.91 | -1.59% | 51 |
| Dec 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.31 | - | - |
| Dec 15, 2025 | 26.08 | 26.08 | 25.75 | 25.75 | 25.31 | 0.16% | 2,000 |
| Dec 12, 2025 | 25.91 | 25.91 | 25.71 | 25.71 | 25.28 | 0.12% | 100 |
| Dec 11, 2025 | 25.42 | 25.68 | 25.37 | 25.68 | 25.25 | -0.12% | 2,226 |
| Dec 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.28 | 1.74% | - |
| Dec 9, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.84 | 0.96% | - |
| Dec 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.61 | 0.56% | - |
| Dec 5, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.47 | -2.01% | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.97 | 1.60% | - |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.58 | -0.60% | - |
| Dec 2, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.72 | 1.13% | - |
| Dec 1, 2025 | 24.84 | 24.87 | 24.83 | 24.87 | 24.45 | -1.23% | 70 |
| Nov 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.75 | 0.32% | - |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.68 | 0.36% | - |
| Nov 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.59 | 1.38% | - |
| Nov 25, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.25 | 0.61% | - |
| Nov 24, 2025 | 24.59 | 24.59 | 24.52 | 24.52 | 24.11 | 0.16% | 100 |
| Nov 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.07 | 0.95% | - |
| Nov 20, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.84 | 0.66% | - |
| Nov 19, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.68 | -0.45% | - |
| Nov 18, 2025 | 24.21 | 24.29 | 24.20 | 24.20 | 23.79 | -4.65% | 40 |
| Nov 17, 2025 | 24.93 | 25.38 | 24.93 | 25.38 | 24.95 | 1.81% | 102 |