Skip to main content
logo
Canon Inc. (FRA:CNN1)
Germany flag Germany · Delayed Price · Currency is EUR
25.44
+0.44 (1.76%)
Last updated: Aug 26, 2026, 8:40 AM CET

FRA:CNN1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202624.7324.7324.7324.73--1.08%-
Aug 25, 202624.5125.0024.5125.0025.001.46%270
Aug 24, 202624.5124.6424.5124.6424.641.44%20
Aug 21, 202624.2924.2924.2924.2924.290.96%-
Aug 20, 202624.0624.0624.0624.0624.060.67%-
Aug 19, 202623.9023.9023.9023.9023.90-0.33%-
Aug 18, 202623.9823.9823.9823.9823.98-2.04%-
Aug 17, 202624.4824.4824.4824.4824.48-1.96%-
Aug 14, 202624.9724.9724.9724.9724.97-4.22%120
Aug 13, 202624.5626.0724.5626.0726.076.67%120
Aug 12, 202624.4424.4424.4424.4424.44-1.97%-
Aug 11, 202624.8224.9324.8224.9324.93-0.20%293
Aug 10, 202624.9824.9824.9824.9824.98-2.57%-
Aug 7, 202624.9525.6424.9525.6425.644.91%400
Aug 6, 202624.4424.4424.4424.4424.441.75%-
Aug 5, 202624.0224.0224.0224.0224.020.21%-
Aug 4, 202623.9723.9723.9723.9723.97-3.31%-
Aug 3, 202624.3324.7924.3324.7924.790.98%300
Jul 31, 202623.6925.2023.6924.5524.55-3.31%5,360
Jul 30, 202624.0025.3924.0025.3925.394.01%440
Jul 29, 202624.4124.4124.4124.4124.413.08%-
Jul 28, 202623.6823.6823.6823.6823.68-4.98%-
Jul 27, 202624.9025.9124.8824.9224.924.36%1,663
Jul 24, 202623.8823.8823.8823.8823.88-0.04%-
Jul 23, 202623.8923.8923.8923.8923.89-0.42%-
Jul 22, 202623.9923.9923.9923.9923.99-2.36%-
Jul 21, 202624.5724.5724.5724.5724.573.71%20
Jul 20, 202623.6923.6923.6923.6923.690.64%-
Jul 17, 202623.5423.5423.5423.5423.540.99%-
Jul 16, 202623.3123.3123.3123.3123.31-0.51%-
Jul 15, 202623.4323.4323.4323.4323.430.51%-
Jul 14, 202623.3123.3123.3123.3123.311.35%-
Jul 13, 202623.0023.0023.0023.0023.00-0.69%-
Jul 10, 202623.1623.1623.1623.1623.161.40%-
Jul 9, 202622.8422.8422.8422.8422.84-0.57%-
Jul 8, 202622.9722.9722.9722.9722.97-0.22%-
Jul 7, 202623.0223.0223.0223.0223.020.17%-
Jul 6, 202622.9822.9822.9822.9822.981.14%-
Jul 3, 202622.7222.7222.7222.7222.721.07%-
Jul 2, 202622.4822.4822.4822.4822.48-0.13%-
Jul 1, 202621.9822.5121.9822.5122.511.58%14
Jun 30, 202622.1622.1622.1622.1622.160.82%-
Jun 29, 202621.9821.9821.9821.9821.98-3.88%-
Jun 26, 202623.4123.4122.9223.3022.872.55%300
Jun 25, 202622.9422.9422.7222.7222.30-0.83%111
Jun 24, 202622.5022.9122.5022.9122.48-1.04%123
Jun 23, 202622.6423.1522.6423.1522.721.22%152
Jun 22, 202622.8722.8722.8722.8722.44-1.04%-
Jun 19, 202623.0323.1123.0323.1122.68-1.15%211
Jun 18, 202623.2323.3823.2323.3822.941.26%120