Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.00
-0.23 (-0.91%)
At close: Dec 19, 2025
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.91% | 189 |
| Dec 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.43% | - |
| Dec 17, 2025 | 25.48 | 25.48 | 25.34 | 25.34 | 25.34 | -1.59% | 51 |
| Dec 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Dec 15, 2025 | 26.08 | 26.08 | 25.75 | 25.75 | 25.75 | 0.16% | 2,000 |
| Dec 12, 2025 | 25.91 | 25.91 | 25.71 | 25.71 | 25.71 | 0.12% | 100 |
| Dec 11, 2025 | 25.42 | 25.68 | 25.37 | 25.68 | 25.68 | -0.12% | 2,226 |
| Dec 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.74% | - |
| Dec 9, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.96% | - |
| Dec 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% | - |
| Dec 5, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -2.01% | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |
| Dec 2, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 1.13% | - |
| 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 |