Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 25.43
-0.64 (-2.45%)
Last updated: Feb 20, 2026, 8:08 AM CET
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.45% | - |
| Feb 19, 2026 | 25.48 | 26.07 | 25.48 | 26.07 | 26.07 | -1.92% | 132 |
| Feb 18, 2026 | 26.21 | 26.58 | 26.21 | 26.58 | 26.58 | 1.61% | 310 |
| Feb 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.04% | - |
| Feb 16, 2026 | 26.68 | 26.68 | 26.15 | 26.15 | 26.15 | -0.46% | 80 |
| Feb 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.94% | - |
| Feb 12, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.15% | - |
| Feb 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.36% | - |
| Feb 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.84% | - |
| Feb 9, 2026 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | -0.49% | 40 |
| Feb 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.84% | - |
| Feb 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.31% | - |
| Feb 4, 2026 | 25.99 | 26.49 | 25.97 | 26.00 | 26.00 | - | 750 |
| Feb 3, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | -0.88% | 23 |
| Feb 2, 2026 | 25.72 | 26.23 | 25.72 | 26.23 | 26.23 | 3.88% | 35 |
| 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% | - |