Canon Inc. (FRA:CNN1)
Germany · Delayed Price · Currency is EUR 24.75
-0.16 (-0.64%)
At close: Sep 18, 2026
FRA:CNN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.64% | - |
| Sep 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | - |
| Sep 16, 2026 | 24.62 | 24.90 | 24.62 | 24.90 | 24.90 | 1.55% | 15 |
| Sep 15, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.85% | - |
| Sep 14, 2026 | 24.54 | 24.73 | 24.54 | 24.73 | 24.73 | 2.49% | 35 |
| Sep 11, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.29% | - |
| Sep 10, 2026 | 23.93 | 24.06 | 23.93 | 24.06 | 24.06 | -0.58% | 20 |
| Sep 9, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -0.25% | 3 |
| Sep 8, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.30% | - |
| Sep 7, 2026 | 24.54 | 24.58 | 24.54 | 24.58 | 24.58 | -1.99% | 7 |
| Sep 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.48% | - |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.64% | - |
| Sep 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.64% | - |
| Aug 31, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 150 |
| Aug 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 27, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.12% | - |
| Aug 26, 2026 | 24.73 | 25.44 | 24.73 | 25.44 | 25.44 | 1.76% | 10 |
| Aug 25, 2026 | 24.51 | 25.00 | 24.51 | 25.00 | 25.00 | 1.46% | 270 |
| Aug 24, 2026 | 24.51 | 24.64 | 24.51 | 24.64 | 24.64 | 1.44% | 20 |
| Aug 21, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.96% | - |
| Aug 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.67% | - |
| Aug 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.33% | - |
| Aug 18, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -2.04% | - |
| Aug 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.96% | - |
| Aug 14, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -4.22% | 120 |
| Aug 13, 2026 | 24.56 | 26.07 | 24.56 | 26.07 | 26.07 | 6.67% | 120 |
| Aug 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.97% | - |
| Aug 11, 2026 | 24.82 | 24.93 | 24.82 | 24.93 | 24.93 | -0.20% | 293 |
| Aug 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.57% | - |
| Aug 7, 2026 | 24.95 | 25.64 | 24.95 | 25.64 | 25.64 | 4.91% | 400 |
| Aug 6, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.75% | - |
| Aug 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% | - |
| Aug 4, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -3.31% | - |
| Aug 3, 2026 | 24.33 | 24.79 | 24.33 | 24.79 | 24.79 | 0.98% | 300 |
| Jul 31, 2026 | 23.69 | 25.20 | 23.69 | 24.55 | 24.55 | -3.31% | 5,360 |
| Jul 30, 2026 | 24.00 | 25.39 | 24.00 | 25.39 | 25.39 | 4.01% | 440 |
| Jul 29, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 3.08% | - |
| Jul 28, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -4.98% | - |
| Jul 27, 2026 | 24.90 | 25.91 | 24.88 | 24.92 | 24.92 | 4.36% | 1,663 |
| Jul 24, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.04% | - |
| Jul 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.42% | - |
| Jul 22, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -2.36% | - |
| Jul 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 3.71% | 20 |
| Jul 20, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.64% | - |
| Jul 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.99% | - |
| Jul 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.51% | - |
| Jul 15, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.51% | - |
| Jul 14, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.35% | - |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.69% | - |