Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 23.65
+0.13 (0.55%)
At close: Mar 27, 2026
FRA:CNN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.64 | 23.65 | 23.64 | 23.65 | 23.65 | 0.55% | 18 |
| Mar 26, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.47% | - |
| Mar 25, 2026 | 23.42 | 23.87 | 23.42 | 23.87 | 23.87 | 2.23% | 15 |
| Mar 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.47% | - |
| Mar 23, 2026 | 23.57 | 23.57 | 23.46 | 23.46 | 23.46 | 1.03% | 30 |
| Mar 20, 2026 | 23.27 | 23.43 | 23.22 | 23.22 | 23.22 | -0.64% | 360 |
| Mar 19, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.06% | - |
| Mar 18, 2026 | 23.65 | 23.65 | 23.62 | 23.62 | 23.62 | 0.51% | 150 |
| Mar 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 750 |
| Mar 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.30% | - |
| Mar 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.63% | - |
| Mar 12, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.96% | - |
| Mar 11, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.59% | - |
| Mar 10, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% | - |
| Mar 9, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -2.54% | - |
| Mar 6, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.33% | - |
| Mar 5, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.45% | 10 |
| Mar 4, 2026 | 24.35 | 24.88 | 24.35 | 24.88 | 24.88 | 1.97% | 204 |
| Mar 3, 2026 | 24.92 | 24.92 | 24.40 | 24.40 | 24.40 | -6.08% | 100 |
| Mar 2, 2026 | 25.48 | 26.00 | 25.48 | 25.98 | 25.98 | 1.21% | 3,100 |
| Feb 27, 2026 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | -0.50% | 200 |
| Feb 26, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 2.87% | 190 |
| Feb 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | - |
| Feb 24, 2026 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -1.18% | 210 |
| Feb 23, 2026 | 25.40 | 25.40 | 25.39 | 25.40 | 25.40 | -0.12% | 450 |
| 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 |