Canon Inc. (FRA:CNNA)
Germany · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
At close: Mar 27, 2026
FRA:CNNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 23, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | - | 20 |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Mar 17, 2026 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | 5.22% | 20 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Mar 12, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Mar 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Mar 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -11.03% | - |
| Mar 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.94% | 198 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 150 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Feb 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Feb 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jan 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Jan 26, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.00% | 2 |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 5 |