Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.38
-0.12 (-0.47%)
Last updated: Oct 21, 2025, 8:08 AM CET
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | -1.21% | - |
| Oct 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | - | -0.96% | 25 |
| Oct 21, 2025 | 25.38 | 25.91 | 25.38 | 25.91 | - | 1.61% | 25 |
| Oct 20, 2025 | 25.29 | 25.50 | 25.29 | 25.50 | - | 0.59% | 125 |
| Oct 17, 2025 | 24.88 | 25.35 | 24.88 | 25.35 | - | 1.60% | 100 |
| Oct 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | 0.28% | 200 |
| Oct 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | 2.22% | - |
| Oct 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -2.83% | 200 |
| Oct 13, 2025 | 23.93 | 25.05 | 23.93 | 25.05 | - | 1.01% | 200 |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -1.27% | 200 |
| Oct 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | -1.06% | - |
| Oct 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | -2.68% | 200 |
| Oct 7, 2025 | 25.71 | 26.09 | 25.71 | 26.09 | - | 2.76% | 200 |
| Oct 6, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 2.21% | - |
| Oct 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 1.93% | 450 |
| Oct 2, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | - | -0.41% | - |
| Oct 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | - | -1.33% | 450 |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.36% | - |
| Sep 29, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | -2.06% | - |
| Sep 26, 2025 | 24.99 | 25.23 | 24.99 | 25.23 | - | 0.96% | 450 |
| Sep 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | -0.24% | - |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | -0.67% | - |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | -0.20% | 200 |
| Sep 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | - | 1.85% | - |
| Sep 19, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | -2.82% | 200 |
| Sep 18, 2025 | 25.08 | 25.53 | 25.08 | 25.53 | - | 2.61% | 200 |
| Sep 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | -2.43% | 50 |
| Sep 16, 2025 | 25.23 | 25.50 | 25.23 | 25.50 | - | 0.71% | 300 |
| Sep 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -1.90% | 50 |
| Sep 12, 2025 | 25.32 | 25.81 | 25.32 | 25.81 | - | 2.14% | 50 |
| Sep 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | - | 0.52% | 50 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | 0.44% | 50 |
| 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% | 50 |
| 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 |