Skip to main content
logo
Canon Inc. (FRA:CNN1)
Germany flag Germany · Delayed Price · Currency is EUR
23.30
+0.58 (2.55%)
Last updated: Jun 26, 2026, 10:58 AM CET

FRA:CNN1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4123.4122.9223.30-2.55%80
Jun 25, 202622.9422.9422.7222.7222.72-0.83%111
Jun 24, 202622.5022.9122.5022.9122.91-1.04%123
Jun 23, 202622.6423.1522.6423.1523.151.22%152
Jun 22, 202622.8722.8722.8722.8722.87-1.04%-
Jun 19, 202623.0323.1123.0323.1123.11-1.15%211
Jun 18, 202623.2323.3823.2323.3823.381.26%120
Jun 17, 202623.0923.0923.0923.0923.09-1.20%-
Jun 16, 202622.7823.3722.7823.3723.37-0.97%160
Jun 15, 202623.6023.6023.6023.6023.604.10%150
Jun 12, 202622.6722.6722.6722.6722.670.31%-
Jun 11, 202622.6022.6022.6022.6022.60-2.16%-
Jun 10, 202622.9923.1022.9923.1023.10-0.22%150
Jun 9, 202623.3423.3623.1523.1523.15-3.06%1,000
Jun 8, 202622.9523.8822.9523.8823.882.71%200
Jun 5, 202623.2623.2623.2523.2523.25-3.04%487
Jun 4, 202623.3624.0523.3623.9823.981.22%1,284
Jun 3, 202623.4924.1923.4923.6923.693.59%132
Jun 2, 202622.8722.8722.8722.8722.87-0.09%-
Jun 1, 202622.8922.8922.8922.8922.890.84%-
May 29, 202622.7022.7022.7022.7022.701.29%-
May 28, 202622.4122.4122.4122.4122.410.63%-
May 27, 202622.2722.2722.2722.2722.27-0.58%-
May 26, 202622.4022.4022.4022.4022.40-0.53%-
May 25, 202622.5222.5222.5222.5222.52-0.35%-
May 22, 202622.3523.0022.3522.6022.602.08%417
May 21, 202622.1422.1422.1422.1422.14-2.89%-
May 20, 202622.3322.8022.3322.8022.800.57%2,134
May 19, 202622.6722.6722.6722.6722.67-0.35%500
May 18, 202622.5823.1222.5822.7522.75-2.19%500
May 15, 202622.6423.2622.6423.2623.263.06%20
May 14, 202622.5722.5722.5722.5722.571.62%-
May 13, 202622.2122.2122.2122.2122.21-0.63%-
May 12, 202621.9122.3521.9122.3522.350.04%27
May 11, 202621.9122.3421.9122.3422.342.34%810
May 8, 202621.8321.8321.8321.8321.83-0.14%-
May 7, 202621.8621.8621.8621.8621.86-0.32%-
May 6, 202621.9321.9321.9321.9321.931.81%-
May 5, 202621.5421.5421.5421.5421.540.09%-
May 4, 202621.5221.5221.5221.5221.521.99%-
Apr 30, 202621.1021.1021.1021.1021.10-3.03%-
Apr 29, 202621.7621.7621.7621.7621.76--
Apr 28, 202621.7621.7621.7621.7621.761.21%-
Apr 27, 202621.5021.5021.5021.5021.500.19%90
Apr 24, 202621.4621.4621.4621.4621.46-2.45%-
Apr 23, 202623.5023.5022.0022.0022.00-6.14%923
Apr 22, 202623.4423.4423.4423.4423.44-0.72%-
Apr 21, 202623.6423.7923.6123.6123.61-3.00%400
Apr 20, 202624.3424.3424.3424.3424.340.87%100
Apr 17, 202623.6124.1323.6124.1324.132.38%56