Skip to main content
logo
Canon Inc. (FRA:CNN1)
Germany flag Germany · Delayed Price · Currency is EUR
23.69
+0.82 (3.59%)
Last updated: Jun 3, 2026, 9:18 AM CET

FRA:CNN1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.4924.1923.4923.69-3.59%90
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
Apr 16, 202623.5723.5723.5723.5723.57-0.76%-
Apr 15, 202623.3023.7523.3023.7523.751.50%210
Apr 14, 202622.9423.4022.9423.4023.401.43%3,276
Apr 13, 202623.0723.0723.0723.0723.07-2.25%-
Apr 10, 202623.2523.6023.2523.6023.60-0.21%83
Apr 9, 202623.6523.6523.6523.6523.65-1.99%-
Apr 8, 202624.1324.1324.1324.1324.13-0.70%-
Apr 7, 202624.3024.3024.3024.3024.302.19%300
Apr 2, 202623.7823.7823.7823.7823.78-0.59%-
Apr 1, 202623.9223.9223.9223.9223.921.66%-
Mar 31, 202623.5423.5423.5323.5323.531.34%300
Mar 30, 202623.2223.2223.2223.2223.22-1.82%-
Mar 27, 202623.6423.6523.6423.6523.650.55%18
Mar 26, 202623.5223.5223.5223.5223.52-1.47%-
Mar 25, 202623.4223.8723.4223.8723.872.23%15
Mar 24, 202623.3523.3523.3523.3523.35-0.47%-
Mar 23, 202623.5723.5723.4623.4623.461.03%30