Skip to main content
logo
Canon Inc. (FRA:CNN1)
Germany flag Germany · Delayed Price · Currency is EUR
23.68
-1.24 (-4.98%)
Last updated: Jul 28, 2026, 8:08 AM CET

FRA:CNN1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.6823.6823.6823.68--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
Jun 17, 202623.0923.0923.0923.0922.66-1.20%-
Jun 16, 202622.7823.3722.7823.3722.93-0.97%160
Jun 15, 202623.6023.6023.6023.6023.164.10%150
Jun 12, 202622.6722.6722.6722.6722.250.31%-
Jun 11, 202622.6022.6022.6022.6022.18-2.16%-
Jun 10, 202622.9923.1022.9923.1022.67-0.22%150
Jun 9, 202623.3423.3623.1523.1522.72-3.06%1,000
Jun 8, 202622.9523.8822.9523.8823.442.71%200
Jun 5, 202623.2623.2623.2523.2522.82-3.04%487
Jun 4, 202623.3624.0523.3623.9823.531.22%1,284
Jun 3, 202623.4924.1923.4923.6923.253.59%132
Jun 2, 202622.8722.8722.8722.8722.44-0.09%-
Jun 1, 202622.8922.8922.8922.8922.460.84%-
May 29, 202622.7022.7022.7022.7022.281.29%-
May 28, 202622.4122.4122.4122.4121.990.63%-
May 27, 202622.2722.2722.2722.2721.86-0.58%-
May 26, 202622.4022.4022.4022.4021.98-0.53%-
May 25, 202622.5222.5222.5222.5222.10-0.35%-
May 22, 202622.3523.0022.3522.6022.182.08%417
May 21, 202622.1422.1422.1422.1421.73-2.89%-
May 20, 202622.3322.8022.3322.8022.380.57%2,134